*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.02 | 7.27 | 6.95 | 7.27 | +5.06% | 1.10 | 5.87% |
| 2025-05-26 | 6.59 | 6.92 | 6.59 | 6.92 | +5.01% | 0.89 | 5.05% |
| 2025-05-23 | 6.74 | 6.80 | 6.58 | 6.59 | -2.51% | 0.65 | 3.74% |
| 2025-05-22 | 6.84 | 6.93 | 6.60 | 6.76 | -0.29% | 0.74 | 4.20% |
| 2025-05-21 | 6.69 | 6.89 | 6.60 | 6.78 | +0.30% | 1.00 | 5.75% |
| 2025-05-20 | 6.44 | 6.76 | 6.37 | 6.76 | +4.97% | 0.88 | 5.16% |
| 2025-05-19 | 6.21 | 6.44 | 6.19 | 6.44 | +4.89% | 0.79 | 4.78% |
| 2025-05-16 | 6.12 | 6.26 | 6.00 | 6.14 | +0.99% | 0.68 | 4.29% |
| 2025-05-15 | 6.06 | 6.11 | 5.93 | 6.08 | +2.70% | 0.74 | 4.70% |
| 2025-05-14 | 5.92 | 5.97 | 5.77 | 5.92 | 0.00% | 0.62 | 4.08% |
| 2025-05-13 | 5.99 | 6.22 | 5.91 | 5.92 | 0.00% | 1.06 | 6.70% |
| 2025-05-12 | 5.85 | 5.96 | 5.73 | 5.92 | +1.37% | 0.99 | 6.49% |
| 2025-05-09 | 5.68 | 5.86 | 5.59 | 5.84 | +2.64% | 0.78 | 5.24% |
| 2025-05-08 | 5.36 | 5.76 | 5.36 | 5.69 | +1.43% | 0.77 | 5.28% |
| 2025-05-07 | 5.60 | 5.77 | 5.50 | 5.61 | +1.08% | 0.72 | 4.92% |
| 2025-05-06 | 5.33 | 5.63 | 5.21 | 5.55 | +3.54% | 1.05 | 7.49% |