*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.17 | 7.25 | 7.15 | 7.19 | 0.00% | 0.20 | 1.08% |
| 2026-04-21 | 7.16 | 7.31 | 7.16 | 7.19 | 0.00% | 0.24 | 1.29% |
| 2026-04-20 | 7.31 | 7.31 | 7.16 | 7.19 | 0.00% | 0.27 | 1.42% |
| 2026-04-17 | 7.18 | 7.25 | 7.10 | 7.19 | +0.28% | 0.20 | 1.06% |
| 2026-04-16 | 7.10 | 7.19 | 7.07 | 7.17 | +0.99% | 0.21 | 1.12% |
| 2026-04-15 | 7.09 | 7.29 | 7.06 | 7.10 | -0.14% | 0.31 | 1.67% |
| 2026-04-14 | 7.13 | 7.18 | 6.96 | 7.11 | +0.71% | 0.47 | 2.57% |
| 2026-04-13 | 6.81 | 7.06 | 6.74 | 7.06 | +5.06% | 0.49 | 2.73% |
| 2026-04-10 | 6.77 | 6.80 | 6.63 | 6.72 | -0.15% | 0.24 | 1.36% |
| 2026-04-09 | 6.79 | 6.79 | 6.73 | 6.73 | -1.46% | 0.09 | 0.51% |
| 2026-04-08 | 6.80 | 6.85 | 6.75 | 6.83 | +2.25% | 0.19 | 1.09% |
| 2026-04-07 | 6.68 | 6.71 | 6.64 | 6.68 | 0.00% | 0.11 | 0.63% |
| 2026-04-03 | 6.77 | 6.78 | 6.60 | 6.68 | -1.47% | 0.19 | 1.10% |
| 2026-04-02 | 6.88 | 6.88 | 6.69 | 6.78 | -1.31% | 0.18 | 1.01% |
| 2026-04-01 | 6.82 | 6.89 | 6.76 | 6.87 | +1.48% | 0.15 | 0.83% |
| 2026-03-31 | 6.90 | 6.95 | 6.75 | 6.77 | -1.88% | 0.20 | 1.10% |
| 2026-03-30 | 6.93 | 6.98 | 6.85 | 6.90 | -1.15% | 0.14 | 0.78% |
| 2026-03-27 | 6.80 | 7.05 | 6.80 | 6.98 | +0.29% | 0.20 | 1.12% |
| 2026-03-26 | 7.20 | 7.22 | 6.93 | 6.96 | -3.33% | 0.28 | 1.52% |
| 2026-03-25 | 6.96 | 7.28 | 6.96 | 7.20 | +3.60% | 0.30 | 1.62% |