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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.74 | 8.81 | 8.66 | 8.72 | -0.68% | 0.50 | 2.29% |
| 2025-07-22 | 8.74 | 8.94 | 8.72 | 8.78 | +0.69% | 0.82 | 3.73% |
| 2025-07-21 | 8.57 | 8.76 | 8.56 | 8.72 | +2.95% | 0.68 | 3.14% |
| 2025-07-18 | 8.58 | 8.60 | 8.45 | 8.47 | -1.17% | 0.39 | 1.84% |
| 2025-07-17 | 8.61 | 8.63 | 8.41 | 8.57 | +1.18% | 0.69 | 3.23% |
| 2025-07-16 | 8.22 | 8.60 | 8.22 | 8.47 | +2.29% | 0.79 | 3.73% |
| 2025-07-15 | 8.41 | 8.42 | 8.22 | 8.28 | -1.66% | 0.39 | 1.86% |
| 2025-07-14 | 8.34 | 8.42 | 8.31 | 8.42 | +1.45% | 0.38 | 1.79% |
| 2025-07-11 | 8.29 | 8.33 | 8.22 | 8.30 | +0.12% | 0.34 | 1.64% |
| 2025-07-10 | 8.27 | 8.32 | 8.21 | 8.29 | +0.12% | 0.32 | 1.55% |
| 2025-07-09 | 8.32 | 8.36 | 8.26 | 8.28 | -0.72% | 0.29 | 1.38% |
| 2025-07-08 | 8.27 | 8.36 | 8.24 | 8.34 | +0.97% | 0.43 | 2.05% |
| 2025-07-07 | 8.18 | 8.29 | 8.17 | 8.26 | +1.23% | 0.56 | 2.73% |
| 2025-07-04 | 8.23 | 8.27 | 8.10 | 8.16 | -0.73% | 0.41 | 2.01% |
| 2025-07-03 | 8.20 | 8.25 | 8.13 | 8.22 | +0.61% | 0.39 | 1.88% |
| 2025-07-02 | 8.11 | 8.21 | 8.09 | 8.17 | +0.74% | 0.40 | 1.96% |
| 2025-07-01 | 8.18 | 8.20 | 8.04 | 8.11 | -0.73% | 0.34 | 1.68% |
| 2025-06-30 | 8.13 | 8.18 | 8.08 | 8.17 | +0.62% | 0.30 | 1.49% |
| 2025-06-27 | 8.06 | 8.16 | 8.06 | 8.12 | +0.74% | 0.29 | 1.44% |
| 2025-06-26 | 8.11 | 8.16 | 8.02 | 8.06 | -0.74% | 0.42 | 2.05% |