*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.38 | 6.59 | 6.36 | 6.56 | +2.66% | 0.47 | 2.82% |
| 2025-08-19 | 6.40 | 6.42 | 6.34 | 6.39 | -0.31% | 0.32 | 1.93% |
| 2025-08-18 | 6.41 | 6.47 | 6.38 | 6.41 | -0.47% | 0.44 | 2.63% |
| 2025-08-15 | 6.39 | 6.48 | 6.38 | 6.44 | +0.78% | 0.27 | 1.61% |
| 2025-08-14 | 6.55 | 6.61 | 6.38 | 6.39 | -2.74% | 0.42 | 2.50% |
| 2025-08-13 | 6.50 | 6.63 | 6.46 | 6.57 | +1.08% | 0.36 | 2.13% |
| 2025-08-12 | 6.38 | 6.52 | 6.37 | 6.50 | +1.72% | 0.33 | 1.96% |
| 2025-08-11 | 6.40 | 6.42 | 6.35 | 6.39 | 0.00% | 0.23 | 1.36% |
| 2025-08-08 | 6.34 | 6.45 | 6.32 | 6.39 | +1.27% | 0.27 | 1.60% |
| 2025-08-07 | 6.27 | 6.35 | 6.24 | 6.31 | +0.64% | 0.20 | 1.23% |
| 2025-08-06 | 6.36 | 6.36 | 6.25 | 6.27 | -0.95% | 0.24 | 1.49% |
| 2025-08-05 | 6.33 | 6.39 | 6.30 | 6.33 | 0.00% | 0.19 | 1.15% |
| 2025-08-04 | 6.17 | 6.37 | 6.13 | 6.33 | +2.43% | 0.30 | 1.87% |
| 2025-08-01 | 6.20 | 6.24 | 6.16 | 6.18 | -0.64% | 0.18 | 1.10% |
| 2025-07-31 | 6.14 | 6.26 | 6.14 | 6.22 | +0.65% | 0.22 | 1.36% |
| 2025-07-30 | 6.29 | 6.29 | 6.11 | 6.18 | -1.59% | 0.23 | 1.43% |
| 2025-07-29 | 6.37 | 6.40 | 6.26 | 6.28 | -1.88% | 0.30 | 1.83% |
| 2025-07-28 | 6.35 | 6.45 | 6.33 | 6.40 | +1.11% | 0.21 | 1.25% |
| 2025-07-25 | 6.40 | 6.41 | 6.32 | 6.33 | -0.94% | 0.22 | 1.31% |
| 2025-07-24 | 6.36 | 6.43 | 6.34 | 6.39 | +0.79% | 0.17 | 1.03% |