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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.51 | 11.88 | 11.36 | 11.86 | +6.75% | 1.26 | 4.32% |
| 2026-03-23 | 11.70 | 12.08 | 11.02 | 11.11 | -6.24% | 1.49 | 5.14% |
| 2026-03-20 | 12.28 | 12.40 | 11.81 | 11.85 | -3.27% | 1.04 | 3.44% |
| 2026-03-19 | 12.44 | 12.49 | 12.21 | 12.25 | -2.78% | 0.85 | 2.76% |
| 2026-03-18 | 12.37 | 12.62 | 12.29 | 12.60 | +1.94% | 0.69 | 2.20% |
| 2026-03-17 | 12.51 | 12.87 | 12.36 | 12.36 | -0.88% | 1.02 | 3.22% |
| 2026-03-16 | 12.77 | 12.78 | 12.38 | 12.47 | -2.27% | 0.99 | 3.14% |
| 2026-03-13 | 12.91 | 13.02 | 12.70 | 12.76 | -1.16% | 0.91 | 2.82% |
| 2026-03-12 | 13.36 | 13.58 | 12.83 | 12.91 | -3.37% | 1.25 | 3.83% |
| 2026-03-11 | 13.56 | 13.86 | 13.27 | 13.36 | -0.45% | 1.55 | 4.56% |
| 2026-03-10 | 13.25 | 13.63 | 13.17 | 13.42 | +2.60% | 1.08 | 3.20% |
| 2026-03-09 | 12.99 | 13.74 | 12.94 | 13.08 | -1.28% | 1.39 | 4.20% |
| 2026-03-06 | 13.06 | 13.37 | 13.01 | 13.25 | +1.22% | 0.94 | 2.83% |
| 2026-03-05 | 13.03 | 13.37 | 13.02 | 13.09 | +2.11% | 1.09 | 3.28% |
| 2026-03-04 | 12.55 | 13.12 | 12.45 | 12.82 | +0.16% | 0.98 | 3.05% |
| 2026-03-03 | 13.43 | 13.48 | 12.76 | 12.80 | -4.48% | 1.59 | 4.85% |
| 2026-03-02 | 13.98 | 14.06 | 13.22 | 13.40 | -5.96% | 2.52 | 7.42% |
| 2026-02-27 | 13.39 | 14.30 | 13.23 | 14.25 | +6.42% | 2.88 | 8.26% |
| 2026-02-26 | 13.18 | 13.46 | 13.12 | 13.39 | +1.06% | 1.17 | 3.50% |
| 2026-02-25 | 13.16 | 13.30 | 12.93 | 13.25 | +0.68% | 1.20 | 3.64% |