*ST利源 sz.002501
1.49
+2.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.50 | 1.53 | 1.47 | 1.49 | +2.05% | 1.19 | 2.23% |
| 2026-05-22 | 1.40 | 1.46 | 1.38 | 1.46 | +5.04% | 0.81 | 1.57% |
| 2026-05-21 | 1.39 | 1.43 | 1.38 | 1.39 | +1.46% | 0.67 | 1.34% |
| 2026-05-20 | 1.41 | 1.42 | 1.37 | 1.37 | -4.86% | 0.63 | 1.29% |
| 2026-05-19 | 1.41 | 1.44 | 1.35 | 1.44 | +1.41% | 0.84 | 1.70% |
| 2026-05-18 | 1.49 | 1.50 | 1.39 | 1.42 | -2.74% | 1.05 | 2.09% |
| 2026-05-15 | 1.54 | 1.58 | 1.46 | 1.46 | -5.19% | 1.59 | 3.01% |
| 2026-05-14 | 1.47 | 1.54 | 1.46 | 1.54 | +4.76% | 1.68 | 3.11% |
| 2026-05-13 | 1.47 | 1.47 | 1.40 | 1.47 | +5.00% | 2.14 | 4.16% |
| 2026-05-12 | 1.40 | 1.40 | 1.40 | 1.40 | +5.26% | 0.11 | 0.23% |
| 2026-05-11 | 1.22 | 1.33 | 1.22 | 1.33 | +4.72% | 1.68 | 3.75% |
| 2026-05-08 | 1.27 | 1.27 | 1.27 | 1.27 | -5.22% | 0.22 | 0.50% |
| 2026-05-07 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 0.22 | 0.47% |
| 2026-05-06 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 0.18 | 0.37% |
| 2026-04-30 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | 0.31 | 0.58% |
| 2026-04-29 | 1.56 | 1.56 | 1.56 | 1.56 | nan% | nan | nan% |
| 2026-04-28 | 1.58 | 1.60 | 1.55 | 1.56 | -2.50% | 1.27 | 2.28% |
| 2026-04-27 | 1.65 | 1.65 | 1.55 | 1.60 | -4.76% | 1.92 | 3.43% |
| 2026-04-24 | 1.68 | 1.71 | 1.66 | 1.68 | -1.75% | 1.21 | 2.04% |
| 2026-04-23 | 1.75 | 1.75 | 1.69 | 1.71 | -2.29% | 1.23 | 2.03% |