*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.56 | 7.65 | 7.49 | 7.59 | -0.13% | 0.26 | 1.34% |
| 2025-10-22 | 7.45 | 7.62 | 7.41 | 7.60 | +1.33% | 0.28 | 1.42% |
| 2025-10-21 | 7.38 | 7.52 | 7.35 | 7.50 | +1.35% | 0.28 | 1.45% |
| 2025-10-20 | 7.58 | 7.63 | 7.37 | 7.40 | -2.37% | 0.52 | 2.66% |
| 2025-10-17 | 7.66 | 7.72 | 7.58 | 7.58 | -0.79% | 0.42 | 2.11% |
| 2025-10-16 | 7.52 | 7.72 | 7.47 | 7.64 | +1.73% | 0.36 | 1.81% |
| 2025-10-15 | 7.47 | 7.57 | 7.43 | 7.51 | +1.08% | 0.28 | 1.43% |
| 2025-10-14 | 7.39 | 7.54 | 7.34 | 7.43 | +2.20% | 0.44 | 2.29% |
| 2025-10-13 | 7.00 | 7.28 | 6.95 | 7.27 | +1.11% | 0.33 | 1.76% |
| 2025-10-10 | 7.31 | 7.40 | 7.16 | 7.19 | -1.64% | 0.35 | 1.85% |
| 2025-10-09 | 7.33 | 7.41 | 7.24 | 7.31 | -0.68% | 0.41 | 2.18% |
| 2025-09-30 | 7.50 | 7.55 | 7.34 | 7.36 | -1.74% | 0.37 | 1.94% |
| 2025-09-29 | 7.49 | 7.55 | 7.38 | 7.49 | -0.79% | 0.35 | 1.78% |
| 2025-09-26 | 7.81 | 7.85 | 7.54 | 7.55 | -2.08% | 0.44 | 2.19% |
| 2025-09-25 | 7.61 | 7.80 | 7.50 | 7.71 | +1.72% | 0.46 | 2.29% |
| 2025-09-24 | 7.50 | 7.65 | 7.44 | 7.58 | +1.07% | 0.33 | 1.67% |
| 2025-09-23 | 7.62 | 7.67 | 7.31 | 7.50 | -1.57% | 0.62 | 3.20% |
| 2025-09-22 | 7.52 | 7.71 | 7.50 | 7.62 | +1.46% | 0.47 | 2.35% |
| 2025-09-19 | 7.87 | 7.89 | 7.51 | 7.51 | -4.94% | 0.99 | 5.03% |
| 2025-09-18 | 8.13 | 8.22 | 7.80 | 7.90 | -2.95% | 1.06 | 5.09% |