*ST海源 sz.002529
8.43
-2.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.75 | 8.81 | 8.40 | 8.43 | -2.88% | 0.44 | 2.00% |
| 2026-05-22 | 8.61 | 8.68 | 8.49 | 8.68 | +2.12% | 0.37 | 1.65% |
| 2026-05-21 | 8.60 | 8.85 | 8.35 | 8.50 | +0.59% | 0.59 | 2.62% |
| 2026-05-20 | 8.45 | 8.54 | 8.30 | 8.45 | +0.48% | 0.30 | 1.37% |
| 2026-05-19 | 8.42 | 8.60 | 8.16 | 8.41 | -0.12% | 0.61 | 2.81% |
| 2026-05-18 | 8.92 | 8.98 | 8.42 | 8.42 | -4.97% | 0.72 | 3.25% |
| 2026-05-15 | 8.64 | 8.93 | 8.63 | 8.86 | +1.84% | 0.61 | 2.69% |
| 2026-05-14 | 8.96 | 9.15 | 8.65 | 8.70 | -1.36% | 1.01 | 4.40% |
| 2026-05-13 | 8.40 | 8.82 | 8.32 | 8.82 | +5.00% | 0.40 | 1.76% |
| 2026-05-12 | 8.31 | 8.59 | 8.23 | 8.40 | +2.69% | 0.92 | 4.18% |
| 2026-05-11 | 7.78 | 8.18 | 7.78 | 8.18 | +5.01% | 0.69 | 3.29% |
| 2026-05-08 | 7.74 | 7.79 | 7.57 | 7.79 | +0.52% | 0.42 | 2.09% |
| 2026-05-07 | 7.85 | 7.92 | 7.70 | 7.75 | -0.64% | 0.36 | 1.77% |
| 2026-05-06 | 7.68 | 7.88 | 7.68 | 7.80 | +0.78% | 0.39 | 1.94% |
| 2026-04-30 | 7.65 | 7.83 | 7.57 | 7.74 | +1.44% | 0.45 | 2.26% |
| 2026-04-29 | 7.33 | 7.66 | 7.33 | 7.63 | +3.39% | 0.48 | 2.47% |
| 2026-04-28 | 7.26 | 7.42 | 7.21 | 7.38 | +1.65% | 0.35 | 1.86% |
| 2026-04-27 | 7.40 | 7.48 | 7.23 | 7.26 | -0.95% | 0.69 | 3.62% |
| 2026-04-24 | 7.26 | 7.49 | 7.22 | 7.33 | +0.96% | 0.59 | 3.09% |
| 2026-04-23 | 7.12 | 7.38 | 7.12 | 7.26 | +0.97% | 0.46 | 2.43% |