*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.91 | 6.97 | 6.85 | 6.95 | +2.06% | 0.22 | 1.21% |
| 2026-03-23 | 6.92 | 7.08 | 6.76 | 6.81 | -3.40% | 0.35 | 1.98% |
| 2026-03-20 | 7.11 | 7.25 | 7.01 | 7.05 | -0.70% | 0.31 | 1.67% |
| 2026-03-19 | 7.20 | 7.31 | 7.05 | 7.10 | -1.93% | 0.29 | 1.54% |
| 2026-03-18 | 7.27 | 7.45 | 7.17 | 7.24 | +0.14% | 0.43 | 2.26% |
| 2026-03-17 | 7.41 | 7.55 | 7.20 | 7.23 | -1.50% | 0.63 | 3.30% |
| 2026-03-16 | 7.01 | 7.34 | 6.96 | 7.34 | +5.01% | 0.72 | 3.81% |
| 2026-03-13 | 6.89 | 7.14 | 6.82 | 6.99 | +1.45% | 0.37 | 2.01% |
| 2026-03-12 | 6.91 | 6.93 | 6.84 | 6.89 | -0.29% | 0.19 | 1.06% |
| 2026-03-11 | 6.93 | 6.99 | 6.86 | 6.91 | 0.00% | 0.26 | 1.46% |
| 2026-03-10 | 6.71 | 6.98 | 6.70 | 6.91 | +3.44% | 0.31 | 1.73% |
| 2026-03-09 | 6.70 | 6.78 | 6.60 | 6.68 | -1.18% | 0.19 | 1.11% |
| 2026-03-06 | 6.64 | 6.77 | 6.60 | 6.76 | +1.65% | 0.13 | 0.73% |
| 2026-03-05 | 6.64 | 6.71 | 6.60 | 6.65 | +0.91% | 0.13 | 0.76% |
| 2026-03-04 | 6.50 | 6.63 | 6.45 | 6.59 | +0.30% | 0.20 | 1.16% |
| 2026-03-03 | 6.82 | 6.82 | 6.55 | 6.57 | -2.95% | 0.28 | 1.62% |
| 2026-03-02 | 6.82 | 6.86 | 6.73 | 6.77 | -1.88% | 0.29 | 1.67% |
| 2026-02-27 | 6.76 | 6.91 | 6.76 | 6.90 | +1.47% | 0.29 | 1.63% |
| 2026-02-26 | 6.93 | 6.97 | 6.77 | 6.80 | -2.02% | 0.33 | 1.84% |
| 2026-02-25 | 6.81 | 7.00 | 6.74 | 6.94 | +2.81% | 0.47 | 2.65% |