*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.10 | 2.14 | 2.08 | 2.09 | +0.97% | 1.90 | 2.54% |
| 2026-02-13 | 2.13 | 2.17 | 2.05 | 2.07 | -1.43% | 2.13 | 2.86% |
| 2026-02-12 | 2.19 | 2.19 | 2.09 | 2.10 | -4.11% | 2.54 | 3.36% |
| 2026-02-11 | 2.22 | 2.23 | 2.17 | 2.19 | -2.23% | 3.01 | 3.87% |
| 2026-02-10 | 2.23 | 2.32 | 2.17 | 2.24 | +3.70% | 6.27 | 7.87% |
| 2026-02-09 | 2.00 | 2.16 | 1.99 | 2.16 | +10.20% | 2.67 | 3.60% |
| 2026-02-06 | 1.89 | 1.99 | 1.89 | 1.96 | +2.62% | 2.56 | 3.69% |
| 2026-02-05 | 1.92 | 1.95 | 1.88 | 1.91 | -2.05% | 2.93 | 4.32% |
| 2026-02-04 | 1.89 | 2.03 | 1.89 | 1.95 | +2.63% | 6.94 | 10.04% |
| 2026-02-03 | 1.90 | 1.90 | 1.90 | 1.90 | -9.95% | 0.96 | 1.42% |
| 2026-02-02 | 2.11 | 2.11 | 2.11 | 2.11 | -9.83% | 0.86 | 1.15% |
| 2026-01-30 | 2.56 | 2.56 | 2.33 | 2.34 | -9.65% | 6.47 | 7.54% |
| 2026-01-29 | 2.68 | 2.70 | 2.58 | 2.59 | -3.00% | 3.27 | 3.51% |
| 2026-01-28 | 2.62 | 2.70 | 2.58 | 2.67 | +2.30% | 3.05 | 3.24% |
| 2026-01-27 | 2.66 | 2.68 | 2.55 | 2.61 | -2.61% | 2.26 | 2.45% |
| 2026-01-26 | 2.75 | 2.76 | 2.65 | 2.68 | -1.11% | 3.21 | 3.35% |
| 2026-01-23 | 2.58 | 2.72 | 2.57 | 2.71 | +5.45% | 4.38 | 4.64% |
| 2026-01-22 | 2.51 | 2.57 | 2.50 | 2.57 | +1.98% | 1.78 | 1.97% |
| 2026-01-21 | 2.50 | 2.53 | 2.47 | 2.52 | +0.40% | 1.53 | 1.72% |
| 2026-01-20 | 2.56 | 2.59 | 2.48 | 2.51 | -2.71% | 2.63 | 2.94% |