*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.80 | 6.83 | 6.72 | 6.75 | -0.15% | 0.22 | 1.24% |
| 2026-02-13 | 6.74 | 6.80 | 6.72 | 6.76 | +0.30% | 0.17 | 0.98% |
| 2026-02-12 | 6.87 | 6.88 | 6.74 | 6.74 | -2.18% | 0.30 | 1.71% |
| 2026-02-11 | 6.89 | 6.90 | 6.81 | 6.89 | 0.00% | 0.19 | 1.07% |
| 2026-02-10 | 6.92 | 6.94 | 6.86 | 6.89 | -0.43% | 0.17 | 0.97% |
| 2026-02-09 | 6.82 | 6.92 | 6.78 | 6.92 | +1.47% | 0.23 | 1.31% |
| 2026-02-06 | 6.83 | 6.87 | 6.77 | 6.82 | -0.58% | 0.23 | 1.30% |
| 2026-02-05 | 6.86 | 6.90 | 6.81 | 6.86 | 0.00% | 0.17 | 0.96% |
| 2026-02-04 | 6.78 | 6.86 | 6.73 | 6.86 | +0.73% | 0.27 | 1.51% |
| 2026-02-03 | 6.80 | 6.88 | 6.75 | 6.81 | +0.15% | 0.30 | 1.69% |
| 2026-02-02 | 6.93 | 7.02 | 6.76 | 6.80 | +0.74% | 0.55 | 3.04% |
| 2026-01-30 | 6.63 | 6.81 | 6.57 | 6.75 | +0.90% | 0.33 | 1.89% |
| 2026-01-29 | 6.74 | 6.78 | 6.60 | 6.69 | -1.18% | 0.43 | 2.45% |
| 2026-01-28 | 7.07 | 7.07 | 6.75 | 6.77 | -4.65% | 0.71 | 3.96% |
| 2026-01-27 | 7.05 | 7.24 | 6.96 | 7.10 | +0.85% | 0.39 | 2.09% |
| 2026-01-26 | 7.09 | 7.10 | 6.91 | 7.04 | -0.56% | 0.45 | 2.48% |
| 2026-01-23 | 7.00 | 7.10 | 6.95 | 7.08 | +1.58% | 0.43 | 2.33% |
| 2026-01-22 | 6.96 | 7.12 | 6.81 | 6.97 | -0.85% | 0.62 | 3.40% |
| 2026-01-21 | 7.33 | 7.33 | 6.94 | 7.03 | -3.70% | 0.96 | 5.20% |
| 2026-01-20 | 7.33 | 7.49 | 7.29 | 7.30 | -0.55% | 0.31 | 1.64% |