*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.33 | 7.39 | 7.30 | 7.34 | -0.68% | 0.26 | 1.38% |
| 2026-01-16 | 7.54 | 7.54 | 7.30 | 7.39 | 0.00% | 0.24 | 1.26% |
| 2026-01-15 | 7.30 | 7.49 | 7.20 | 7.39 | +1.93% | 0.41 | 2.15% |
| 2026-01-14 | 7.31 | 7.40 | 7.13 | 7.25 | -0.82% | 0.50 | 2.64% |
| 2026-01-13 | 7.53 | 7.63 | 7.29 | 7.31 | -1.75% | 0.53 | 2.75% |
| 2026-01-12 | 7.66 | 7.77 | 7.44 | 7.44 | -2.75% | 0.58 | 2.96% |
| 2026-01-09 | 7.40 | 7.74 | 7.35 | 7.65 | +3.66% | 0.79 | 4.02% |
| 2026-01-08 | 7.04 | 7.38 | 7.04 | 7.38 | +4.98% | 0.70 | 3.68% |
| 2026-01-07 | 7.13 | 7.15 | 7.02 | 7.03 | -0.85% | 0.25 | 1.34% |
| 2026-01-06 | 7.12 | 7.15 | 7.07 | 7.09 | -0.56% | 0.24 | 1.32% |
| 2026-01-05 | 6.95 | 7.14 | 6.94 | 7.13 | +2.74% | 0.34 | 1.87% |
| 2025-12-31 | 6.76 | 6.99 | 6.76 | 6.94 | +2.21% | 0.23 | 1.28% |
| 2025-12-30 | 6.83 | 6.86 | 6.76 | 6.79 | -0.59% | 0.17 | 0.97% |
| 2025-12-29 | 6.88 | 6.90 | 6.74 | 6.83 | -1.01% | 0.24 | 1.34% |
| 2025-12-26 | 6.99 | 6.99 | 6.88 | 6.90 | -1.43% | 0.21 | 1.18% |
| 2025-12-25 | 7.03 | 7.06 | 6.93 | 7.00 | -0.28% | 0.23 | 1.28% |
| 2025-12-24 | 6.99 | 7.10 | 6.98 | 7.02 | +0.29% | 0.20 | 1.07% |
| 2025-12-23 | 7.15 | 7.21 | 6.94 | 7.00 | -0.85% | 0.47 | 2.54% |
| 2025-12-22 | 6.90 | 7.06 | 6.88 | 7.06 | +5.06% | 0.16 | 0.89% |
| 2025-12-19 | 6.68 | 6.72 | 6.65 | 6.72 | +0.45% | 0.20 | 1.13% |