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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.84 | 9.04 | 8.84 | 9.04 | +1.80% | 0.65 | 2.90% |
| 2025-08-19 | 8.83 | 8.89 | 8.73 | 8.88 | +0.68% | 0.56 | 2.55% |
| 2025-08-18 | 8.86 | 8.97 | 8.78 | 8.82 | -0.34% | 0.65 | 2.94% |
| 2025-08-15 | 8.79 | 8.89 | 8.74 | 8.85 | +1.49% | 0.56 | 2.54% |
| 2025-08-14 | 8.97 | 9.00 | 8.71 | 8.72 | -2.79% | 0.69 | 3.11% |
| 2025-08-13 | 9.06 | 9.09 | 8.91 | 8.97 | -0.77% | 0.65 | 2.90% |
| 2025-08-12 | 9.12 | 9.15 | 9.01 | 9.04 | -0.88% | 0.52 | 2.29% |
| 2025-08-11 | 9.10 | 9.16 | 9.03 | 9.12 | +0.22% | 0.56 | 2.45% |
| 2025-08-08 | 9.00 | 9.10 | 8.94 | 9.10 | +0.55% | 0.54 | 2.38% |
| 2025-08-07 | 8.95 | 9.15 | 8.94 | 9.05 | +1.00% | 0.84 | 3.72% |
| 2025-08-06 | 8.99 | 9.05 | 8.91 | 8.96 | -0.67% | 0.51 | 2.27% |
| 2025-08-05 | 8.91 | 9.04 | 8.87 | 9.02 | +1.35% | 0.78 | 3.44% |
| 2025-08-04 | 8.87 | 8.95 | 8.61 | 8.90 | +0.68% | 0.87 | 3.92% |
| 2025-08-01 | 8.66 | 9.11 | 8.63 | 8.84 | +2.31% | 1.13 | 5.09% |
| 2025-07-31 | 8.73 | 8.86 | 8.62 | 8.64 | -1.14% | 0.56 | 2.56% |
| 2025-07-30 | 8.78 | 8.85 | 8.68 | 8.74 | -0.46% | 0.45 | 2.03% |
| 2025-07-29 | 8.84 | 8.85 | 8.71 | 8.78 | -0.57% | 0.41 | 1.85% |
| 2025-07-28 | 8.77 | 8.85 | 8.73 | 8.83 | +0.68% | 0.44 | 2.00% |
| 2025-07-25 | 8.76 | 8.82 | 8.70 | 8.77 | +0.34% | 0.40 | 1.83% |
| 2025-07-24 | 8.71 | 8.84 | 8.70 | 8.74 | +0.23% | 0.45 | 2.06% |