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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.22 | 5.25 | 5.19 | 5.21 | 0.00% | 0.75 | 1.54% |
| 2025-09-16 | 5.15 | 5.22 | 5.13 | 5.21 | +1.17% | 0.79 | 1.65% |
| 2025-09-15 | 5.20 | 5.21 | 5.13 | 5.15 | -0.77% | 0.63 | 1.31% |
| 2025-09-12 | 5.24 | 5.25 | 5.18 | 5.19 | -0.95% | 0.62 | 1.28% |
| 2025-09-11 | 5.15 | 5.24 | 5.08 | 5.24 | +1.95% | 0.89 | 1.84% |
| 2025-09-10 | 5.18 | 5.21 | 5.13 | 5.14 | -0.77% | 0.68 | 1.41% |
| 2025-09-09 | 5.26 | 5.26 | 5.16 | 5.18 | -1.33% | 0.75 | 1.56% |
| 2025-09-08 | 5.26 | 5.27 | 5.21 | 5.25 | 0.00% | 0.75 | 1.55% |
| 2025-09-05 | 5.16 | 5.25 | 5.13 | 5.25 | +2.34% | 0.82 | 1.70% |
| 2025-09-04 | 5.15 | 5.20 | 5.07 | 5.13 | +0.20% | 0.91 | 1.91% |
| 2025-09-03 | 5.29 | 5.30 | 5.11 | 5.12 | -2.66% | 0.85 | 1.77% |
| 2025-09-02 | 5.33 | 5.34 | 5.18 | 5.26 | -1.50% | 1.25 | 2.56% |
| 2025-09-01 | 5.33 | 5.44 | 5.28 | 5.34 | 0.00% | 1.03 | 2.07% |
| 2025-08-29 | 5.47 | 5.49 | 5.31 | 5.34 | -2.73% | 1.29 | 2.58% |
| 2025-08-28 | 5.42 | 5.52 | 5.27 | 5.49 | +1.10% | 1.39 | 2.77% |
| 2025-08-27 | 5.64 | 5.64 | 5.42 | 5.43 | -3.21% | 1.51 | 2.94% |
| 2025-08-26 | 5.50 | 5.66 | 5.46 | 5.61 | +2.00% | 1.86 | 3.58% |
| 2025-08-25 | 5.50 | 5.58 | 5.45 | 5.50 | +0.18% | 1.28 | 2.50% |
| 2025-08-22 | 5.49 | 5.51 | 5.42 | 5.49 | -0.18% | 1.02 | 2.00% |
| 2025-08-21 | 5.51 | 5.59 | 5.45 | 5.50 | 0.00% | 1.52 | 2.98% |