森源电气 sz.002358
6.80
+1.34%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.64 | 5.66 | 5.50 | 5.53 | -1.60% | 1.47 | 2.84% |
| 2025-11-19 | 5.70 | 5.75 | 5.58 | 5.62 | -1.40% | 1.28 | 2.44% |
| 2025-11-18 | 5.86 | 5.91 | 5.67 | 5.70 | -2.73% | 1.65 | 3.10% |
| 2025-11-17 | 5.85 | 5.92 | 5.79 | 5.86 | -0.51% | 1.55 | 2.86% |
| 2025-11-14 | 5.80 | 6.10 | 5.78 | 5.89 | +0.51% | 2.70 | 4.90% |
| 2025-11-13 | 5.82 | 5.88 | 5.74 | 5.86 | +0.69% | 1.45 | 2.68% |
| 2025-11-12 | 5.91 | 5.93 | 5.78 | 5.82 | -1.85% | 1.92 | 3.53% |
| 2025-11-11 | 5.89 | 6.07 | 5.88 | 5.93 | +1.72% | 2.82 | 5.07% |
| 2025-11-10 | 5.88 | 5.90 | 5.74 | 5.83 | -0.85% | 2.72 | 5.04% |
| 2025-11-07 | 5.86 | 6.01 | 5.83 | 5.88 | -0.17% | 2.80 | 5.10% |
| 2025-11-06 | 5.97 | 6.02 | 5.85 | 5.89 | -0.84% | 3.69 | 6.70% |
| 2025-11-05 | 5.57 | 6.02 | 5.55 | 5.94 | +5.51% | 4.90 | 9.01% |
| 2025-11-04 | 5.59 | 5.78 | 5.57 | 5.63 | +0.18% | 3.28 | 6.21% |
| 2025-11-03 | 5.42 | 5.64 | 5.42 | 5.62 | +4.27% | 3.18 | 6.14% |
| 2025-10-31 | 5.36 | 5.47 | 5.31 | 5.39 | +1.13% | 1.88 | 3.76% |
| 2025-10-30 | 5.38 | 5.42 | 5.33 | 5.33 | -0.74% | 1.84 | 3.68% |
| 2025-10-29 | 5.38 | 5.40 | 5.30 | 5.37 | -0.19% | 2.06 | 4.14% |
| 2025-10-28 | 5.16 | 5.47 | 5.15 | 5.38 | +6.11% | 4.58 | 9.24% |
| 2025-10-27 | 5.08 | 5.09 | 5.02 | 5.07 | +0.20% | 0.72 | 1.53% |
| 2025-10-24 | 5.10 | 5.12 | 5.04 | 5.06 | -0.98% | 0.73 | 1.55% |