*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.36 | 6.44 | 6.32 | 6.34 | -0.78% | 0.27 | 1.61% |
| 2025-07-22 | 6.53 | 6.57 | 6.39 | 6.39 | -2.44% | 0.39 | 2.31% |
| 2025-07-21 | 6.53 | 6.59 | 6.51 | 6.55 | -0.15% | 0.23 | 1.33% |
| 2025-07-18 | 6.53 | 6.56 | 6.45 | 6.56 | +0.46% | 0.31 | 1.85% |
| 2025-07-17 | 6.61 | 6.63 | 6.48 | 6.53 | -1.21% | 0.40 | 2.38% |
| 2025-07-16 | 6.75 | 6.76 | 6.60 | 6.61 | -1.64% | 0.31 | 1.79% |
| 2025-07-15 | 6.81 | 6.85 | 6.66 | 6.72 | -1.61% | 0.40 | 2.30% |
| 2025-07-14 | 6.80 | 6.92 | 6.75 | 6.83 | +0.44% | 0.32 | 1.80% |
| 2025-07-11 | 6.67 | 6.80 | 6.63 | 6.80 | +1.80% | 0.42 | 2.38% |
| 2025-07-10 | 6.65 | 6.71 | 6.61 | 6.68 | +0.91% | 0.34 | 1.95% |
| 2025-07-09 | 6.71 | 6.73 | 6.61 | 6.62 | -1.05% | 0.33 | 1.89% |
| 2025-07-08 | 6.58 | 6.71 | 6.54 | 6.69 | +1.67% | 0.34 | 2.00% |
| 2025-07-07 | 6.62 | 6.87 | 6.54 | 6.58 | -1.05% | 0.49 | 2.85% |
| 2025-07-04 | 6.49 | 6.75 | 6.45 | 6.65 | +2.62% | 0.53 | 3.08% |
| 2025-07-03 | 6.50 | 6.51 | 6.45 | 6.48 | -0.15% | 0.18 | 1.04% |
| 2025-07-02 | 6.46 | 6.53 | 6.42 | 6.49 | +0.46% | 0.27 | 1.58% |
| 2025-07-01 | 6.51 | 6.54 | 6.43 | 6.46 | +0.15% | 0.19 | 1.15% |
| 2025-06-30 | 6.41 | 6.52 | 6.40 | 6.45 | +1.26% | 0.24 | 1.43% |
| 2025-06-27 | 6.44 | 6.45 | 6.35 | 6.37 | -0.93% | 0.23 | 1.39% |
| 2025-06-26 | 6.52 | 6.54 | 6.37 | 6.43 | -1.38% | 0.25 | 1.51% |