*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.82 | 1.83 | 1.74 | 1.75 | -4.89% | 2.03 | 3.23% |
| 2026-04-21 | 1.95 | 1.95 | 1.82 | 1.84 | -6.12% | 3.06 | 4.67% |
| 2026-04-20 | 1.78 | 2.00 | 1.73 | 1.96 | +6.52% | 5.03 | 7.47% |
| 2026-04-17 | 1.75 | 1.85 | 1.64 | 1.84 | +1.10% | 3.84 | 6.35% |
| 2026-04-16 | 1.79 | 1.83 | 1.79 | 1.82 | +1.11% | 0.75 | 1.16% |
| 2026-04-15 | 1.84 | 1.84 | 1.78 | 1.80 | -2.17% | 1.08 | 1.68% |
| 2026-04-14 | 1.86 | 1.88 | 1.80 | 1.84 | -0.54% | 1.20 | 1.85% |
| 2026-04-13 | 1.83 | 1.86 | 1.82 | 1.85 | -0.54% | 0.91 | 1.39% |
| 2026-04-10 | 1.88 | 1.90 | 1.86 | 1.86 | -1.06% | 1.00 | 1.50% |
| 2026-04-09 | 1.91 | 1.92 | 1.87 | 1.88 | -3.09% | 1.24 | 1.86% |
| 2026-04-08 | 1.90 | 1.94 | 1.89 | 1.94 | +1.57% | 1.70 | 2.50% |
| 2026-04-07 | 1.92 | 1.93 | 1.85 | 1.91 | -2.55% | 1.50 | 2.24% |
| 2026-04-03 | 1.89 | 2.03 | 1.81 | 1.96 | +3.16% | 2.79 | 4.13% |
| 2026-04-02 | 1.99 | 2.00 | 1.89 | 1.90 | -4.04% | 2.07 | 3.04% |
| 2026-04-01 | 2.05 | 2.06 | 1.95 | 1.98 | -4.35% | 3.45 | 4.91% |
| 2026-03-31 | 2.07 | 2.16 | 2.05 | 2.07 | +1.47% | 6.18 | 8.32% |
| 2026-03-30 | 1.95 | 2.04 | 1.94 | 2.04 | +10.27% | 2.71 | 3.75% |
| 2026-03-27 | 1.77 | 1.86 | 1.76 | 1.85 | +3.35% | 1.17 | 1.79% |
| 2026-03-26 | 1.86 | 1.87 | 1.78 | 1.79 | -4.28% | 1.19 | 1.84% |
| 2026-03-25 | 1.85 | 1.87 | 1.83 | 1.87 | +1.63% | 1.36 | 2.08% |