*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.14 | 2.22 | 2.12 | 2.17 | +0.93% | 1.37 | 1.78% |
| 2025-12-17 | 2.15 | 2.17 | 2.10 | 2.15 | 0.00% | 1.23 | 1.63% |
| 2025-12-16 | 2.21 | 2.21 | 2.14 | 2.15 | -3.15% | 1.59 | 2.07% |
| 2025-12-15 | 2.24 | 2.26 | 2.20 | 2.22 | -0.89% | 1.19 | 1.50% |
| 2025-12-12 | 2.23 | 2.27 | 2.22 | 2.24 | +0.90% | 1.00 | 1.26% |
| 2025-12-11 | 2.27 | 2.28 | 2.21 | 2.22 | -1.77% | 0.92 | 1.16% |
| 2025-12-10 | 2.28 | 2.29 | 2.23 | 2.26 | -1.31% | 1.16 | 1.45% |
| 2025-12-09 | 2.23 | 2.34 | 2.18 | 2.29 | +2.69% | 2.51 | 3.14% |
| 2025-12-08 | 2.26 | 2.26 | 2.22 | 2.23 | -1.33% | 1.18 | 1.49% |
| 2025-12-05 | 2.24 | 2.28 | 2.21 | 2.26 | +0.89% | 0.98 | 1.23% |
| 2025-12-04 | 2.29 | 2.30 | 2.23 | 2.24 | -2.61% | 1.06 | 1.32% |
| 2025-12-03 | 2.32 | 2.32 | 2.28 | 2.30 | -0.43% | 0.87 | 1.07% |
| 2025-12-02 | 2.33 | 2.34 | 2.28 | 2.31 | -1.28% | 1.20 | 1.47% |
| 2025-12-01 | 2.26 | 2.38 | 2.26 | 2.34 | +4.00% | 2.33 | 2.83% |
| 2025-11-28 | 2.23 | 2.26 | 2.20 | 2.25 | +1.35% | 0.89 | 1.12% |
| 2025-11-27 | 2.24 | 2.25 | 2.21 | 2.22 | -0.89% | 0.78 | 0.99% |
| 2025-11-26 | 2.25 | 2.27 | 2.23 | 2.24 | -0.44% | 0.88 | 1.10% |
| 2025-11-25 | 2.26 | 2.27 | 2.24 | 2.25 | 0.00% | 0.80 | 1.00% |
| 2025-11-24 | 2.22 | 2.26 | 2.20 | 2.25 | +1.35% | 0.89 | 1.12% |
| 2025-11-21 | 2.29 | 2.30 | 2.20 | 2.22 | -3.90% | 1.55 | 1.95% |