*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.12 | 2.14 | 2.08 | 2.12 | 0.00% | 1.52 | 2.03% |
| 2025-06-24 | 2.10 | 2.13 | 2.09 | 2.12 | +0.95% | 0.97 | 1.30% |
| 2025-06-23 | 2.06 | 2.12 | 2.06 | 2.10 | +2.44% | 1.07 | 1.45% |
| 2025-06-20 | 2.10 | 2.12 | 2.05 | 2.05 | -1.91% | 1.17 | 1.58% |
| 2025-06-19 | 2.16 | 2.18 | 2.08 | 2.09 | -3.69% | 1.54 | 2.04% |
| 2025-06-18 | 2.21 | 2.22 | 2.15 | 2.17 | -1.81% | 1.20 | 1.56% |
| 2025-06-17 | 2.14 | 2.24 | 2.13 | 2.21 | +3.27% | 2.36 | 3.04% |
| 2025-06-16 | 2.11 | 2.14 | 2.10 | 2.14 | +0.47% | 1.09 | 1.45% |
| 2025-06-13 | 2.18 | 2.19 | 2.12 | 2.13 | -3.18% | 1.56 | 2.05% |
| 2025-06-12 | 2.18 | 2.23 | 2.16 | 2.20 | +0.46% | 1.44 | 1.85% |
| 2025-06-11 | 2.17 | 2.21 | 2.16 | 2.19 | +0.46% | 1.43 | 1.84% |
| 2025-06-10 | 2.24 | 2.27 | 2.14 | 2.18 | -2.24% | 2.25 | 2.88% |
| 2025-06-09 | 2.21 | 2.25 | 2.20 | 2.23 | 0.00% | 1.56 | 1.97% |
| 2025-06-06 | 2.27 | 2.29 | 2.20 | 2.23 | -1.76% | 1.74 | 2.19% |
| 2025-06-05 | 2.26 | 2.30 | 2.24 | 2.27 | 0.00% | 1.64 | 2.05% |
| 2025-06-04 | 2.27 | 2.30 | 2.24 | 2.27 | 0.00% | 1.63 | 2.02% |
| 2025-06-03 | 2.23 | 2.31 | 2.23 | 2.27 | +0.44% | 1.66 | 2.06% |
| 2025-05-30 | 2.34 | 2.34 | 2.26 | 2.26 | -3.83% | 2.20 | 2.71% |
| 2025-05-29 | 2.35 | 2.38 | 2.30 | 2.35 | +0.43% | 2.88 | 3.46% |
| 2025-05-28 | 2.34 | 2.42 | 2.30 | 2.34 | 0.00% | 2.51 | 3.03% |