*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.79 | 8.17 | 7.78 | 8.14 | +4.63% | 0.97 | 4.64% |
| 2025-09-16 | 7.69 | 7.87 | 7.62 | 7.78 | +0.91% | 0.45 | 2.25% |
| 2025-09-15 | 7.75 | 7.99 | 7.68 | 7.71 | -0.52% | 0.71 | 3.49% |
| 2025-09-12 | 7.47 | 7.80 | 7.46 | 7.75 | +3.61% | 0.65 | 3.27% |
| 2025-09-11 | 7.46 | 7.57 | 7.35 | 7.48 | +1.49% | 0.59 | 3.02% |
| 2025-09-10 | 7.50 | 7.81 | 7.30 | 7.37 | -1.86% | 1.19 | 6.04% |
| 2025-09-09 | 7.30 | 7.59 | 7.21 | 7.51 | +3.87% | 1.14 | 5.93% |
| 2025-09-08 | 6.89 | 7.23 | 6.89 | 7.23 | +4.93% | 0.71 | 3.90% |
| 2025-09-05 | 6.78 | 6.97 | 6.78 | 6.89 | +1.92% | 0.51 | 2.86% |
| 2025-09-04 | 6.74 | 6.91 | 6.69 | 6.76 | +0.60% | 0.54 | 3.03% |
| 2025-09-03 | 6.78 | 6.83 | 6.64 | 6.72 | -0.59% | 0.30 | 1.72% |
| 2025-09-02 | 6.80 | 6.94 | 6.73 | 6.76 | -1.31% | 0.43 | 2.44% |
| 2025-09-01 | 6.74 | 6.91 | 6.65 | 6.85 | +3.32% | 0.59 | 3.35% |
| 2025-08-29 | 6.85 | 6.85 | 6.58 | 6.63 | -2.79% | 0.62 | 3.57% |
| 2025-08-28 | 6.83 | 6.98 | 6.63 | 6.82 | -0.15% | 0.78 | 4.41% |
| 2025-08-27 | 7.00 | 7.14 | 6.83 | 6.83 | -0.29% | 1.33 | 7.29% |
| 2025-08-26 | 6.75 | 6.85 | 6.68 | 6.85 | +5.06% | 0.25 | 1.44% |
| 2025-08-25 | 6.60 | 6.66 | 6.48 | 6.52 | -0.76% | 0.48 | 2.82% |
| 2025-08-22 | 6.51 | 6.68 | 6.51 | 6.57 | +1.08% | 0.55 | 3.22% |
| 2025-08-21 | 6.54 | 6.59 | 6.50 | 6.50 | -0.91% | 0.29 | 1.70% |