*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.51 | 2.74 | 2.48 | 2.74 | +10.04% | 4.39 | 4.69% |
| 2025-09-16 | 2.42 | 2.49 | 2.39 | 2.49 | +2.89% | 3.63 | 4.16% |
| 2025-09-15 | 2.43 | 2.45 | 2.38 | 2.42 | +1.68% | 3.01 | 3.51% |
| 2025-09-12 | 2.32 | 2.40 | 2.31 | 2.38 | +2.15% | 3.24 | 3.86% |
| 2025-09-11 | 2.27 | 2.33 | 2.22 | 2.33 | +2.19% | 2.51 | 3.10% |
| 2025-09-10 | 2.26 | 2.30 | 2.23 | 2.28 | +0.44% | 1.71 | 2.13% |
| 2025-09-09 | 2.31 | 2.35 | 2.26 | 2.27 | -1.73% | 2.41 | 2.96% |
| 2025-09-08 | 2.35 | 2.37 | 2.29 | 2.31 | -1.70% | 2.40 | 2.92% |
| 2025-09-05 | 2.28 | 2.36 | 2.27 | 2.35 | +3.07% | 2.39 | 2.90% |
| 2025-09-04 | 2.33 | 2.38 | 2.23 | 2.28 | -2.15% | 3.06 | 3.75% |
| 2025-09-03 | 2.41 | 2.49 | 2.32 | 2.33 | -2.92% | 3.60 | 4.23% |
| 2025-09-02 | 2.44 | 2.48 | 2.39 | 2.40 | -0.41% | 4.50 | 5.23% |
| 2025-09-01 | 2.41 | 2.46 | 2.30 | 2.41 | 0.00% | 5.31 | 6.27% |
| 2025-08-29 | 2.31 | 2.51 | 2.31 | 2.41 | +2.12% | 7.37 | 8.51% |
| 2025-08-28 | 2.28 | 2.36 | 2.22 | 2.36 | +3.51% | 4.27 | 5.26% |
| 2025-08-27 | 2.34 | 2.42 | 2.28 | 2.28 | -5.39% | 3.88 | 4.66% |
| 2025-08-26 | 2.41 | 2.43 | 2.38 | 2.41 | -0.82% | 2.13 | 2.49% |
| 2025-08-25 | 2.42 | 2.45 | 2.37 | 2.43 | +0.41% | 4.11 | 4.82% |
| 2025-08-22 | 2.47 | 2.49 | 2.41 | 2.42 | -2.02% | 3.88 | 4.49% |
| 2025-08-21 | 2.43 | 2.54 | 2.41 | 2.47 | +1.23% | 5.16 | 5.87% |