*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.34 | 2.36 | 2.30 | 2.31 | -1.28% | 1.02 | 1.24% |
| 2025-11-19 | 2.38 | 2.39 | 2.30 | 2.34 | -2.09% | 1.67 | 2.02% |
| 2025-11-18 | 2.48 | 2.48 | 2.36 | 2.39 | -3.63% | 3.01 | 3.54% |
| 2025-11-17 | 2.45 | 2.49 | 2.43 | 2.48 | +0.81% | 2.12 | 2.42% |
| 2025-11-14 | 2.45 | 2.50 | 2.43 | 2.46 | 0.00% | 2.52 | 2.87% |
| 2025-11-13 | 2.42 | 2.47 | 2.41 | 2.46 | +1.23% | 2.25 | 2.59% |
| 2025-11-12 | 2.42 | 2.47 | 2.37 | 2.43 | -0.41% | 2.49 | 2.91% |
| 2025-11-11 | 2.41 | 2.45 | 2.40 | 2.44 | +1.67% | 1.63 | 1.90% |
| 2025-11-10 | 2.41 | 2.43 | 2.39 | 2.40 | -0.41% | 1.22 | 1.43% |
| 2025-11-07 | 2.44 | 2.47 | 2.40 | 2.41 | -2.43% | 1.65 | 1.92% |
| 2025-11-06 | 2.47 | 2.49 | 2.40 | 2.47 | 0.00% | 2.34 | 2.70% |
| 2025-11-05 | 2.42 | 2.48 | 2.39 | 2.47 | 0.00% | 2.28 | 2.62% |
| 2025-11-04 | 2.39 | 2.53 | 2.38 | 2.47 | +3.78% | 4.25 | 4.87% |
| 2025-11-03 | 2.35 | 2.39 | 2.32 | 2.38 | +1.71% | 1.99 | 2.38% |
| 2025-10-31 | 2.31 | 2.35 | 2.31 | 2.34 | +1.30% | 1.40 | 1.69% |
| 2025-10-30 | 2.36 | 2.37 | 2.31 | 2.31 | -2.12% | 1.80 | 2.18% |
| 2025-10-29 | 2.34 | 2.37 | 2.27 | 2.36 | +1.29% | 2.34 | 2.84% |
| 2025-10-28 | 2.36 | 2.37 | 2.31 | 2.33 | -1.27% | 1.44 | 1.74% |
| 2025-10-27 | 2.40 | 2.40 | 2.34 | 2.36 | -0.84% | 1.53 | 1.82% |
| 2025-10-24 | 2.44 | 2.50 | 2.37 | 2.38 | -2.06% | 2.36 | 2.76% |