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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.74 | 18.59 | 17.60 | 17.67 | +0.28% | 5.25 | 11.66% |
| 2026-04-21 | 16.97 | 17.68 | 16.29 | 17.62 | +4.08% | 5.06 | 11.79% |
| 2026-04-20 | 16.93 | 17.26 | 16.48 | 16.93 | -0.24% | 4.97 | 11.71% |
| 2026-04-17 | 16.26 | 17.47 | 15.90 | 16.97 | +4.05% | 6.34 | 14.89% |
| 2026-04-16 | 16.73 | 16.73 | 15.66 | 16.31 | -2.22% | 7.06 | 17.27% |
| 2026-04-15 | 15.18 | 16.68 | 15.18 | 16.68 | +10.03% | 4.57 | 11.11% |
| 2026-04-14 | 14.24 | 15.31 | 13.97 | 15.16 | +6.46% | 5.18 | 14.05% |
| 2026-04-13 | 13.62 | 14.36 | 13.40 | 14.24 | +3.34% | 6.72 | 19.20% |
| 2026-04-10 | 12.54 | 13.78 | 12.54 | 13.78 | +9.98% | 5.35 | 15.64% |
| 2026-04-09 | 12.23 | 12.62 | 12.08 | 12.53 | +1.62% | 1.23 | 3.97% |
| 2026-04-08 | 12.04 | 12.69 | 12.04 | 12.33 | +4.85% | 1.05 | 3.40% |
| 2026-04-07 | 11.58 | 11.85 | 11.51 | 11.76 | +1.73% | 0.59 | 2.00% |
| 2026-04-03 | 11.92 | 11.95 | 11.45 | 11.56 | -3.02% | 0.68 | 2.32% |
| 2026-04-02 | 12.22 | 12.27 | 11.78 | 11.92 | -2.46% | 0.86 | 2.87% |
| 2026-04-01 | 12.26 | 12.40 | 12.00 | 12.22 | +1.66% | 0.89 | 2.93% |
| 2026-03-31 | 12.70 | 12.73 | 11.95 | 12.02 | -5.13% | 1.53 | 4.97% |
| 2026-03-30 | 12.55 | 12.73 | 12.40 | 12.67 | -0.16% | 0.85 | 2.71% |
| 2026-03-27 | 12.62 | 12.76 | 12.50 | 12.69 | -0.55% | 1.30 | 4.12% |
| 2026-03-26 | 12.18 | 13.21 | 12.14 | 12.76 | +4.76% | 2.70 | 8.37% |
| 2026-03-25 | 11.95 | 12.39 | 11.87 | 12.18 | +2.70% | 0.97 | 3.18% |