*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.77 | 1.85 | 1.75 | 1.84 | +6.36% | 1.77 | 2.79% |
| 2026-03-23 | 1.85 | 1.86 | 1.71 | 1.73 | -8.47% | 1.87 | 2.99% |
| 2026-03-20 | 1.93 | 1.94 | 1.88 | 1.89 | -2.07% | 1.21 | 1.80% |
| 2026-03-19 | 1.94 | 1.96 | 1.92 | 1.93 | -1.53% | 1.23 | 1.80% |
| 2026-03-18 | 2.00 | 2.01 | 1.95 | 1.96 | -2.00% | 1.29 | 1.85% |
| 2026-03-17 | 2.04 | 2.07 | 1.99 | 2.00 | -1.48% | 1.62 | 2.26% |
| 2026-03-16 | 1.93 | 2.03 | 1.93 | 2.03 | +4.64% | 2.98 | 4.22% |
| 2026-03-13 | 1.95 | 1.98 | 1.93 | 1.94 | -1.02% | 1.42 | 2.04% |
| 2026-03-12 | 1.96 | 1.98 | 1.95 | 1.96 | 0.00% | 1.05 | 1.51% |
| 2026-03-11 | 1.98 | 1.98 | 1.95 | 1.96 | -1.51% | 1.22 | 1.75% |
| 2026-03-10 | 2.01 | 2.02 | 1.97 | 1.99 | -0.50% | 1.15 | 1.63% |
| 2026-03-09 | 1.98 | 2.01 | 1.95 | 2.00 | +0.50% | 1.32 | 1.88% |
| 2026-03-06 | 2.00 | 2.01 | 1.96 | 1.99 | -1.49% | 1.26 | 1.79% |
| 2026-03-05 | 2.00 | 2.04 | 1.97 | 2.02 | +3.59% | 1.78 | 2.50% |
| 2026-03-04 | 1.92 | 1.98 | 1.91 | 1.95 | -0.51% | 1.43 | 2.07% |
| 2026-03-03 | 2.05 | 2.06 | 1.94 | 1.96 | -4.39% | 2.32 | 3.29% |
| 2026-03-02 | 2.11 | 2.11 | 2.02 | 2.05 | -3.30% | 2.01 | 2.76% |
| 2026-02-27 | 2.10 | 2.12 | 2.08 | 2.12 | 0.00% | 1.62 | 2.17% |
| 2026-02-26 | 2.17 | 2.18 | 2.10 | 2.12 | -2.30% | 1.72 | 2.29% |
| 2026-02-25 | 2.09 | 2.19 | 2.09 | 2.17 | +3.83% | 2.51 | 3.27% |