*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.11 | 2.12 | 2.08 | 2.08 | -1.42% | 1.21 | 1.63% |
| 2025-07-22 | 2.11 | 2.12 | 2.08 | 2.11 | 0.00% | 1.20 | 1.62% |
| 2025-07-21 | 2.09 | 2.12 | 2.08 | 2.11 | +0.48% | 1.01 | 1.35% |
| 2025-07-18 | 2.15 | 2.15 | 2.09 | 2.10 | -2.33% | 1.45 | 1.94% |
| 2025-07-17 | 2.09 | 2.16 | 2.08 | 2.15 | +3.86% | 2.06 | 2.73% |
| 2025-07-16 | 2.06 | 2.09 | 2.05 | 2.07 | 0.00% | 0.78 | 1.06% |
| 2025-07-15 | 2.10 | 2.10 | 2.04 | 2.07 | -1.43% | 1.59 | 2.17% |
| 2025-07-14 | 2.13 | 2.14 | 2.08 | 2.10 | -1.87% | 1.72 | 2.31% |
| 2025-07-11 | 2.13 | 2.15 | 2.11 | 2.14 | 0.00% | 1.24 | 1.63% |
| 2025-07-10 | 2.15 | 2.17 | 2.11 | 2.14 | -1.38% | 1.58 | 2.08% |
| 2025-07-09 | 2.18 | 2.20 | 2.15 | 2.17 | -0.46% | 1.70 | 2.21% |
| 2025-07-08 | 2.15 | 2.18 | 2.14 | 2.18 | +1.40% | 1.45 | 1.89% |
| 2025-07-07 | 2.16 | 2.17 | 2.14 | 2.15 | -0.92% | 1.12 | 1.46% |
| 2025-07-04 | 2.14 | 2.21 | 2.13 | 2.17 | +1.40% | 2.55 | 3.29% |
| 2025-07-03 | 2.13 | 2.18 | 2.12 | 2.14 | +0.94% | 1.74 | 2.28% |
| 2025-07-02 | 2.13 | 2.15 | 2.11 | 2.12 | -0.47% | 1.21 | 1.60% |
| 2025-07-01 | 2.12 | 2.14 | 2.10 | 2.13 | +0.47% | 1.15 | 1.52% |
| 2025-06-30 | 2.14 | 2.14 | 2.10 | 2.12 | -0.47% | 1.26 | 1.68% |
| 2025-06-27 | 2.14 | 2.18 | 2.12 | 2.13 | -0.47% | 1.28 | 1.68% |
| 2025-06-26 | 2.12 | 2.20 | 2.12 | 2.14 | +0.94% | 1.60 | 2.09% |