*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.43 | 2.57 | 2.36 | 2.44 | +0.41% | 6.33 | 7.23% |
| 2025-08-19 | 2.31 | 2.44 | 2.27 | 2.43 | +6.11% | 6.30 | 7.52% |
| 2025-08-18 | 2.27 | 2.30 | 2.24 | 2.29 | +0.88% | 3.09 | 3.82% |
| 2025-08-15 | 2.25 | 2.29 | 2.23 | 2.27 | +0.89% | 3.29 | 4.10% |
| 2025-08-14 | 2.30 | 2.32 | 2.21 | 2.25 | -2.60% | 5.31 | 6.61% |
| 2025-08-13 | 2.24 | 2.40 | 2.18 | 2.31 | +3.12% | 9.10 | 11.11% |
| 2025-08-12 | 2.03 | 2.24 | 2.03 | 2.24 | +9.80% | 6.61 | 8.58% |
| 2025-08-11 | 2.03 | 2.06 | 2.03 | 2.04 | +0.49% | 1.47 | 2.03% |
| 2025-08-08 | 2.04 | 2.05 | 2.02 | 2.03 | -0.49% | 0.96 | 1.34% |
| 2025-08-07 | 2.05 | 2.06 | 2.04 | 2.04 | 0.00% | 0.86 | 1.18% |
| 2025-08-06 | 2.06 | 2.07 | 2.03 | 2.04 | -1.45% | 0.79 | 1.09% |
| 2025-08-05 | 2.04 | 2.07 | 2.03 | 2.07 | +1.47% | 0.85 | 1.17% |
| 2025-08-04 | 2.03 | 2.04 | 2.00 | 2.04 | +0.49% | 0.84 | 1.17% |
| 2025-08-01 | 2.02 | 2.04 | 2.01 | 2.03 | +0.49% | 0.55 | 0.76% |
| 2025-07-31 | 2.07 | 2.07 | 2.01 | 2.02 | -1.94% | 1.32 | 1.83% |
| 2025-07-30 | 2.07 | 2.08 | 2.06 | 2.06 | -0.48% | 0.84 | 1.14% |
| 2025-07-29 | 2.09 | 2.09 | 2.06 | 2.07 | -0.96% | 0.90 | 1.23% |
| 2025-07-28 | 2.11 | 2.12 | 2.08 | 2.09 | -0.95% | 1.24 | 1.67% |
| 2025-07-25 | 2.11 | 2.14 | 2.10 | 2.11 | 0.00% | 1.01 | 1.35% |
| 2025-07-24 | 2.08 | 2.12 | 2.07 | 2.11 | +1.44% | 1.38 | 1.85% |