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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.06 | 5.11 | 5.02 | 5.11 | +0.79% | 0.64 | 1.36% |
| 2025-10-22 | 5.08 | 5.11 | 5.01 | 5.07 | -0.20% | 0.70 | 1.48% |
| 2025-10-21 | 5.03 | 5.10 | 4.99 | 5.08 | +0.99% | 1.03 | 2.19% |
| 2025-10-20 | 5.03 | 5.12 | 4.98 | 5.03 | +1.00% | 1.00 | 2.13% |
| 2025-10-17 | 5.19 | 5.22 | 4.95 | 4.98 | -4.96% | 1.79 | 3.81% |
| 2025-10-16 | 5.31 | 5.45 | 5.22 | 5.24 | +1.55% | 2.73 | 5.54% |
| 2025-10-15 | 5.00 | 5.16 | 5.00 | 5.16 | +3.41% | 1.20 | 2.53% |
| 2025-10-14 | 5.07 | 5.10 | 4.97 | 4.99 | -0.80% | 0.85 | 1.81% |
| 2025-10-13 | 4.90 | 5.03 | 4.81 | 5.03 | -0.40% | 0.90 | 1.95% |
| 2025-10-10 | 5.00 | 5.10 | 4.96 | 5.05 | +0.80% | 1.01 | 2.15% |
| 2025-10-09 | 4.96 | 5.02 | 4.96 | 5.01 | +1.42% | 0.64 | 1.38% |
| 2025-09-30 | 4.94 | 4.97 | 4.92 | 4.94 | +0.20% | 0.45 | 0.97% |
| 2025-09-29 | 4.90 | 4.96 | 4.84 | 4.93 | +0.61% | 0.52 | 1.13% |
| 2025-09-26 | 4.89 | 4.97 | 4.87 | 4.90 | 0.00% | 0.51 | 1.11% |
| 2025-09-25 | 4.96 | 4.98 | 4.89 | 4.90 | -1.41% | 0.59 | 1.30% |
| 2025-09-24 | 4.94 | 4.98 | 4.90 | 4.97 | +0.20% | 0.56 | 1.21% |
| 2025-09-23 | 5.03 | 5.03 | 4.85 | 4.96 | -1.20% | 0.77 | 1.67% |
| 2025-09-22 | 5.03 | 5.06 | 4.97 | 5.02 | -0.20% | 0.58 | 1.26% |
| 2025-09-19 | 5.12 | 5.13 | 5.01 | 5.03 | -1.57% | 0.82 | 1.74% |
| 2025-09-18 | 5.21 | 5.23 | 5.08 | 5.11 | -1.92% | 1.00 | 2.09% |