*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.65 | 7.72 | 7.41 | 7.45 | -2.36% | 0.34 | 1.75% |
| 2025-11-19 | 7.77 | 7.79 | 7.55 | 7.63 | -2.43% | 0.46 | 2.32% |
| 2025-11-18 | 7.88 | 8.03 | 7.77 | 7.82 | -1.14% | 0.48 | 2.33% |
| 2025-11-17 | 7.73 | 7.92 | 7.69 | 7.91 | +2.33% | 0.55 | 2.72% |
| 2025-11-14 | 7.78 | 8.00 | 7.73 | 7.73 | +0.52% | 0.76 | 3.73% |
| 2025-11-13 | 7.47 | 7.70 | 7.45 | 7.69 | +2.81% | 0.49 | 2.49% |
| 2025-11-12 | 7.58 | 7.63 | 7.42 | 7.48 | -1.19% | 0.28 | 1.42% |
| 2025-11-11 | 7.54 | 7.60 | 7.49 | 7.57 | +1.34% | 0.33 | 1.67% |
| 2025-11-10 | 7.33 | 7.53 | 7.32 | 7.47 | +1.91% | 0.36 | 1.83% |
| 2025-11-07 | 7.39 | 7.44 | 7.30 | 7.33 | -0.95% | 0.24 | 1.25% |
| 2025-11-06 | 7.46 | 7.47 | 7.39 | 7.40 | -0.67% | 0.21 | 1.08% |
| 2025-11-05 | 7.37 | 7.47 | 7.34 | 7.45 | +0.95% | 0.35 | 1.79% |
| 2025-11-04 | 7.52 | 7.57 | 7.36 | 7.38 | -1.99% | 0.30 | 1.56% |
| 2025-11-03 | 7.42 | 7.57 | 7.36 | 7.53 | +1.48% | 0.39 | 2.01% |
| 2025-10-31 | 7.43 | 7.51 | 7.40 | 7.42 | -0.40% | 0.34 | 1.73% |
| 2025-10-30 | 7.62 | 7.71 | 7.41 | 7.45 | -4.12% | 0.63 | 3.21% |
| 2025-10-29 | 7.85 | 7.89 | 7.63 | 7.77 | -1.02% | 0.42 | 2.11% |
| 2025-10-28 | 7.88 | 8.09 | 7.83 | 7.85 | -0.38% | 0.52 | 2.53% |
| 2025-10-27 | 7.60 | 7.96 | 7.52 | 7.88 | +3.96% | 0.66 | 3.29% |
| 2025-10-24 | 7.56 | 7.64 | 7.56 | 7.58 | -0.13% | 0.25 | 1.24% |