*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.42 | 2.44 | 2.37 | 2.43 | 0.00% | 1.17 | 1.37% |
| 2025-10-22 | 2.48 | 2.48 | 2.41 | 2.43 | -1.62% | 1.68 | 1.95% |
| 2025-10-21 | 2.40 | 2.49 | 2.39 | 2.47 | +3.78% | 2.24 | 2.58% |
| 2025-10-20 | 2.40 | 2.43 | 2.37 | 2.38 | -0.42% | 1.54 | 1.81% |
| 2025-10-17 | 2.42 | 2.49 | 2.39 | 2.39 | -0.83% | 2.39 | 2.75% |
| 2025-10-16 | 2.51 | 2.51 | 2.39 | 2.41 | -3.98% | 2.04 | 2.37% |
| 2025-10-15 | 2.48 | 2.51 | 2.44 | 2.51 | +0.80% | 2.05 | 2.33% |
| 2025-10-14 | 2.52 | 2.61 | 2.47 | 2.49 | +0.40% | 3.13 | 3.47% |
| 2025-10-13 | 2.38 | 2.49 | 2.35 | 2.48 | -1.59% | 2.78 | 3.23% |
| 2025-10-10 | 2.60 | 2.60 | 2.51 | 2.52 | -3.45% | 2.40 | 2.65% |
| 2025-10-09 | 2.55 | 2.65 | 2.55 | 2.61 | +2.76% | 2.97 | 3.22% |
| 2025-09-30 | 2.58 | 2.60 | 2.53 | 2.54 | -1.17% | 2.06 | 2.27% |
| 2025-09-29 | 2.55 | 2.60 | 2.51 | 2.57 | +1.98% | 2.46 | 2.70% |
| 2025-09-26 | 2.60 | 2.63 | 2.52 | 2.52 | -5.26% | 3.01 | 3.32% |
| 2025-09-25 | 2.61 | 2.70 | 2.61 | 2.66 | +1.92% | 3.65 | 3.86% |
| 2025-09-24 | 2.51 | 2.62 | 2.46 | 2.61 | +3.98% | 3.40 | 3.76% |
| 2025-09-23 | 2.68 | 2.70 | 2.46 | 2.51 | -5.99% | 4.64 | 5.17% |
| 2025-09-22 | 2.69 | 2.73 | 2.60 | 2.67 | +1.14% | 3.94 | 4.19% |
| 2025-09-19 | 2.75 | 2.82 | 2.62 | 2.64 | -6.05% | 7.30 | 7.67% |
| 2025-09-18 | 2.82 | 3.00 | 2.75 | 2.81 | +2.55% | 16.08 | 15.94% |