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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.16 | 8.17 | 8.05 | 8.12 | +0.25% | 0.36 | 1.79% |
| 2025-06-24 | 7.83 | 8.12 | 7.81 | 8.10 | +3.71% | 0.42 | 2.10% |
| 2025-06-23 | 7.79 | 7.86 | 7.71 | 7.81 | +0.13% | 0.36 | 1.81% |
| 2025-06-20 | 7.79 | 7.86 | 7.72 | 7.80 | +0.65% | 0.30 | 1.52% |
| 2025-06-19 | 7.97 | 7.99 | 7.71 | 7.75 | -2.88% | 0.43 | 2.18% |
| 2025-06-18 | 7.98 | 8.01 | 7.91 | 7.98 | -0.37% | 0.32 | 1.62% |
| 2025-06-17 | 8.22 | 8.26 | 7.91 | 8.01 | -2.55% | 0.66 | 3.30% |
| 2025-06-16 | 8.26 | 8.33 | 8.17 | 8.22 | -0.60% | 0.38 | 1.85% |
| 2025-06-13 | 8.42 | 8.42 | 8.20 | 8.27 | -1.78% | 0.37 | 1.79% |
| 2025-06-12 | 8.44 | 8.50 | 8.35 | 8.42 | +0.12% | 0.36 | 1.72% |
| 2025-06-11 | 8.38 | 8.50 | 8.37 | 8.41 | +0.36% | 0.33 | 1.56% |
| 2025-06-10 | 8.54 | 8.56 | 8.28 | 8.38 | -1.64% | 0.36 | 1.69% |
| 2025-06-09 | 8.45 | 8.54 | 8.45 | 8.52 | +0.71% | 0.30 | 1.43% |
| 2025-06-06 | 8.40 | 8.49 | 8.33 | 8.46 | +0.71% | 0.38 | 1.81% |
| 2025-06-05 | 8.41 | 8.44 | 8.31 | 8.40 | +0.12% | 0.33 | 1.57% |
| 2025-06-04 | 8.30 | 8.45 | 8.26 | 8.39 | +1.45% | 0.37 | 1.77% |
| 2025-06-03 | 8.19 | 8.35 | 8.06 | 8.27 | +1.22% | 0.39 | 1.90% |
| 2025-05-30 | 8.46 | 8.48 | 8.14 | 8.17 | -3.31% | 0.47 | 2.21% |
| 2025-05-29 | 8.32 | 8.49 | 8.30 | 8.45 | +1.56% | 0.38 | 1.75% |
| 2025-05-28 | 8.48 | 8.54 | 8.30 | 8.32 | -2.12% | 0.37 | 1.70% |