*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.49 | 6.58 | 6.44 | 6.52 | +0.62% | 0.23 | 1.37% |
| 2025-06-24 | 6.32 | 6.52 | 6.26 | 6.48 | +3.51% | 0.30 | 1.78% |
| 2025-06-23 | 6.10 | 6.29 | 6.06 | 6.26 | +1.29% | 0.18 | 1.12% |
| 2025-06-20 | 6.38 | 6.45 | 6.15 | 6.18 | -3.13% | 0.39 | 2.41% |
| 2025-06-19 | 6.43 | 6.68 | 6.35 | 6.38 | -1.39% | 0.32 | 1.88% |
| 2025-06-18 | 6.62 | 6.62 | 6.42 | 6.47 | -2.12% | 0.38 | 2.23% |
| 2025-06-17 | 6.61 | 6.70 | 6.58 | 6.61 | -0.30% | 0.26 | 1.53% |
| 2025-06-16 | 6.65 | 6.70 | 6.58 | 6.63 | -0.45% | 0.29 | 1.67% |
| 2025-06-13 | 6.73 | 6.80 | 6.53 | 6.66 | -1.19% | 0.51 | 2.93% |
| 2025-06-12 | 6.92 | 6.95 | 6.74 | 6.74 | -2.03% | 0.38 | 2.14% |
| 2025-06-11 | 6.88 | 6.95 | 6.84 | 6.88 | -0.15% | 0.36 | 2.00% |
| 2025-06-10 | 6.96 | 7.10 | 6.81 | 6.89 | -1.71% | 0.57 | 3.14% |
| 2025-06-09 | 6.78 | 7.02 | 6.72 | 7.01 | +3.85% | 0.52 | 2.88% |
| 2025-06-06 | 6.66 | 6.78 | 6.61 | 6.75 | +1.05% | 0.29 | 1.65% |
| 2025-06-05 | 6.80 | 6.83 | 6.58 | 6.68 | -1.47% | 0.46 | 2.67% |
| 2025-06-04 | 6.56 | 6.84 | 6.52 | 6.78 | +3.83% | 0.50 | 2.84% |
| 2025-06-03 | 6.78 | 6.86 | 6.50 | 6.53 | -3.40% | 0.73 | 4.21% |
| 2025-05-30 | 6.72 | 6.90 | 6.54 | 6.76 | -1.17% | 0.67 | 3.83% |
| 2025-05-29 | 7.09 | 7.25 | 6.84 | 6.84 | -5.00% | 1.30 | 7.16% |
| 2025-05-28 | 7.20 | 7.50 | 7.05 | 7.20 | -0.96% | 1.81 | 9.58% |