*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.56 | 2.60 | 2.51 | 2.58 | -1.15% | 2.15 | 2.37% |
| 2026-01-16 | 2.65 | 2.75 | 2.60 | 2.61 | -1.51% | 2.63 | 2.80% |
| 2026-01-15 | 2.75 | 2.75 | 2.62 | 2.65 | -2.21% | 2.70 | 2.86% |
| 2026-01-14 | 2.74 | 2.77 | 2.65 | 2.71 | -1.09% | 3.74 | 3.88% |
| 2026-01-13 | 2.74 | 2.84 | 2.67 | 2.74 | +0.74% | 4.48 | 4.61% |
| 2026-01-12 | 2.71 | 2.76 | 2.69 | 2.72 | +0.74% | 3.86 | 4.00% |
| 2026-01-09 | 2.78 | 2.81 | 2.68 | 2.70 | -3.23% | 4.77 | 4.91% |
| 2026-01-08 | 2.74 | 2.87 | 2.72 | 2.79 | +1.09% | 4.75 | 4.77% |
| 2026-01-07 | 2.85 | 2.90 | 2.73 | 2.76 | -2.13% | 8.24 | 8.35% |
| 2026-01-06 | 2.56 | 2.82 | 2.56 | 2.82 | +10.16% | 7.66 | 7.74% |
| 2026-01-05 | 2.52 | 2.57 | 2.47 | 2.56 | +2.81% | 3.22 | 3.60% |
| 2025-12-31 | 2.49 | 2.50 | 2.41 | 2.49 | +0.81% | 2.16 | 2.48% |
| 2025-12-30 | 2.44 | 2.52 | 2.41 | 2.47 | +0.82% | 2.43 | 2.76% |
| 2025-12-29 | 2.53 | 2.53 | 2.44 | 2.45 | -3.16% | 2.23 | 2.55% |
| 2025-12-26 | 2.49 | 2.58 | 2.47 | 2.53 | +2.43% | 3.42 | 3.83% |
| 2025-12-25 | 2.45 | 2.47 | 2.41 | 2.47 | +1.23% | 2.35 | 2.71% |
| 2025-12-24 | 2.50 | 2.52 | 2.43 | 2.44 | -2.79% | 3.00 | 3.44% |
| 2025-12-23 | 2.49 | 2.59 | 2.41 | 2.51 | +2.03% | 5.82 | 6.61% |
| 2025-12-22 | 2.45 | 2.63 | 2.44 | 2.46 | +2.93% | 9.73 | 10.87% |
| 2025-12-19 | 2.18 | 2.39 | 2.17 | 2.39 | +10.14% | 4.32 | 5.22% |