华源控股 sz.002787
26.41
-0.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.47 | 26.75 | 25.43 | 26.41 | -0.26% | 5.14 | 7.88% |
| 2026-05-22 | 26.67 | 26.83 | 25.71 | 26.48 | +1.77% | 5.13 | 7.79% |
| 2026-05-21 | 28.40 | 28.57 | 25.85 | 26.02 | -7.67% | 7.80 | 11.43% |
| 2026-05-20 | 25.37 | 28.18 | 25.37 | 28.18 | +9.99% | 5.07 | 7.46% |
| 2026-05-19 | 25.41 | 26.10 | 24.82 | 25.62 | -1.20% | 4.88 | 7.68% |
| 2026-05-18 | 27.24 | 27.85 | 25.61 | 25.93 | -3.17% | 6.54 | 9.87% |
| 2026-05-15 | 27.25 | 27.77 | 26.10 | 26.78 | +0.26% | 6.33 | 9.36% |
| 2026-05-14 | 27.73 | 28.24 | 26.16 | 26.71 | -2.41% | 8.63 | 12.70% |
| 2026-05-13 | 26.21 | 27.85 | 25.60 | 27.37 | +7.12% | 9.26 | 13.71% |
| 2026-05-12 | 23.78 | 25.55 | 23.59 | 25.55 | +9.99% | 7.82 | 12.44% |
| 2026-05-11 | 23.36 | 23.60 | 22.51 | 23.23 | +1.49% | 5.21 | 8.99% |
| 2026-05-08 | 23.04 | 23.50 | 22.51 | 22.89 | -0.61% | 6.57 | 11.41% |
| 2026-05-07 | 22.00 | 23.47 | 21.36 | 23.03 | +7.92% | 9.27 | 16.31% |
| 2026-05-06 | 20.01 | 21.34 | 20.00 | 21.34 | +10.00% | 4.27 | 8.21% |
| 2026-04-30 | 19.69 | 19.98 | 18.90 | 19.40 | +0.99% | 6.59 | 13.45% |
| 2026-04-29 | 18.25 | 19.90 | 17.71 | 19.21 | +3.17% | 8.47 | 17.93% |
| 2026-04-28 | 17.88 | 19.40 | 17.88 | 18.62 | -3.22% | 12.56 | 27.05% |
| 2026-04-27 | 21.86 | 22.40 | 19.24 | 19.24 | -10.01% | 4.78 | 9.36% |
| 2026-04-24 | 19.98 | 21.38 | 19.98 | 21.38 | +9.98% | 3.35 | 6.43% |
| 2026-04-23 | 17.60 | 19.44 | 17.51 | 19.44 | +10.02% | 6.09 | 12.66% |