*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.73 | 6.83 | 6.69 | 6.69 | -0.15% | 0.20 | 1.16% |
| 2025-12-17 | 6.57 | 6.73 | 6.52 | 6.70 | +0.60% | 0.24 | 1.39% |
| 2025-12-16 | 6.76 | 6.80 | 6.63 | 6.66 | -0.89% | 0.21 | 1.20% |
| 2025-12-15 | 6.64 | 6.83 | 6.46 | 6.72 | +1.05% | 0.33 | 1.88% |
| 2025-12-12 | 6.82 | 6.84 | 6.62 | 6.65 | -2.06% | 0.23 | 1.30% |
| 2025-12-11 | 7.03 | 7.05 | 6.72 | 6.79 | -3.69% | 0.36 | 2.02% |
| 2025-12-10 | 7.18 | 7.19 | 7.02 | 7.05 | -1.67% | 0.21 | 1.12% |
| 2025-12-09 | 7.16 | 7.21 | 7.10 | 7.17 | -0.14% | 0.16 | 0.84% |
| 2025-12-08 | 7.07 | 7.20 | 7.04 | 7.18 | +1.56% | 0.22 | 1.20% |
| 2025-12-05 | 6.97 | 7.07 | 6.95 | 7.07 | +1.00% | 0.19 | 1.07% |
| 2025-12-04 | 7.11 | 7.11 | 6.99 | 7.00 | -1.55% | 0.23 | 1.27% |
| 2025-12-03 | 7.22 | 7.23 | 7.04 | 7.11 | -1.66% | 0.23 | 1.25% |
| 2025-12-02 | 7.28 | 7.30 | 7.20 | 7.23 | -0.28% | 0.14 | 0.77% |
| 2025-12-01 | 7.35 | 7.40 | 7.22 | 7.25 | -1.49% | 0.24 | 1.29% |
| 2025-11-28 | 7.25 | 7.40 | 7.18 | 7.36 | +1.66% | 0.23 | 1.22% |
| 2025-11-27 | 7.27 | 7.33 | 7.22 | 7.24 | -0.41% | 0.16 | 0.87% |
| 2025-11-26 | 7.30 | 7.40 | 7.25 | 7.27 | -0.82% | 0.21 | 1.10% |
| 2025-11-25 | 7.26 | 7.36 | 7.22 | 7.33 | +1.24% | 0.23 | 1.22% |
| 2025-11-24 | 7.14 | 7.36 | 7.03 | 7.24 | +1.54% | 0.35 | 1.85% |
| 2025-11-21 | 7.43 | 7.46 | 7.08 | 7.13 | -4.30% | 0.53 | 2.83% |