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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.42 | 8.51 | 8.33 | 8.50 | +0.95% | 0.34 | 1.58% |
| 2025-05-26 | 8.31 | 8.45 | 8.28 | 8.42 | +1.32% | 0.32 | 1.50% |
| 2025-05-23 | 8.38 | 8.52 | 8.30 | 8.31 | -0.48% | 0.41 | 1.91% |
| 2025-05-22 | 8.44 | 8.57 | 8.34 | 8.35 | -1.53% | 0.35 | 1.62% |
| 2025-05-21 | 8.68 | 8.68 | 8.42 | 8.48 | -1.62% | 0.45 | 2.08% |
| 2025-05-20 | 8.53 | 8.62 | 8.46 | 8.62 | +0.93% | 0.37 | 1.66% |
| 2025-05-19 | 8.44 | 8.56 | 8.40 | 8.54 | +1.05% | 0.36 | 1.61% |
| 2025-05-16 | 8.49 | 8.64 | 8.43 | 8.45 | -0.47% | 0.43 | 1.92% |
| 2025-05-15 | 8.44 | 8.56 | 8.33 | 8.49 | +0.35% | 0.47 | 2.13% |
| 2025-05-14 | 8.40 | 8.47 | 8.28 | 8.46 | +0.82% | 0.52 | 2.38% |
| 2025-05-13 | 8.45 | 8.50 | 8.31 | 8.39 | +0.35% | 0.41 | 1.90% |
| 2025-05-12 | 8.41 | 8.48 | 8.26 | 8.36 | +0.12% | 0.52 | 2.40% |
| 2025-05-09 | 8.30 | 8.55 | 8.25 | 8.35 | +0.60% | 0.76 | 3.48% |
| 2025-05-08 | 8.21 | 8.49 | 8.16 | 8.30 | +0.96% | 0.73 | 3.37% |
| 2025-05-07 | 8.25 | 8.31 | 8.17 | 8.22 | +0.60% | 0.58 | 2.70% |
| 2025-05-06 | 8.04 | 8.19 | 8.04 | 8.18 | +2.23% | 0.36 | 1.69% |