*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.28 | 2.36 | 2.28 | 2.34 | +1.30% | 2.74 | 3.34% |
| 2025-05-26 | 2.25 | 2.41 | 2.25 | 2.31 | +2.67% | 3.57 | 4.30% |
| 2025-05-23 | 2.29 | 2.33 | 2.23 | 2.25 | -2.60% | 2.91 | 3.60% |
| 2025-05-22 | 2.29 | 2.41 | 2.26 | 2.31 | 0.00% | 4.38 | 5.28% |
| 2025-05-21 | 2.40 | 2.44 | 2.30 | 2.31 | -3.35% | 7.75 | 9.25% |
| 2025-05-20 | 2.22 | 2.39 | 2.21 | 2.39 | +10.14% | 5.49 | 6.66% |
| 2025-05-19 | 2.10 | 2.19 | 2.06 | 2.17 | +3.83% | 3.36 | 4.43% |
| 2025-05-16 | 2.08 | 2.11 | 2.06 | 2.09 | +0.97% | 1.51 | 2.03% |
| 2025-05-15 | 2.12 | 2.13 | 2.07 | 2.07 | -2.82% | 1.53 | 2.07% |
| 2025-05-14 | 2.10 | 2.14 | 2.08 | 2.13 | +1.43% | 1.74 | 2.30% |
| 2025-05-13 | 2.14 | 2.20 | 2.10 | 2.10 | -0.94% | 2.60 | 3.41% |
| 2025-05-12 | 2.08 | 2.13 | 2.08 | 2.12 | +1.92% | 1.73 | 2.32% |
| 2025-05-09 | 2.15 | 2.17 | 2.07 | 2.08 | -3.26% | 1.80 | 2.43% |
| 2025-05-08 | 2.09 | 2.20 | 2.07 | 2.15 | +2.38% | 2.79 | 3.64% |
| 2025-05-07 | 2.11 | 2.14 | 2.07 | 2.10 | +0.96% | 2.15 | 2.89% |
| 2025-05-06 | 2.05 | 2.09 | 2.05 | 2.08 | +1.96% | 1.82 | 2.48% |