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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.13 | 13.25 | 12.94 | 13.16 | +2.25% | 1.41 | 4.29% |
| 2026-02-13 | 12.77 | 13.14 | 12.63 | 12.87 | +2.47% | 1.55 | 4.76% |
| 2026-02-12 | 12.50 | 12.85 | 12.41 | 12.56 | +0.56% | 1.02 | 3.22% |
| 2026-02-11 | 12.61 | 12.69 | 12.43 | 12.49 | -1.11% | 0.89 | 2.83% |
| 2026-02-10 | 12.73 | 12.79 | 12.60 | 12.63 | -0.55% | 0.86 | 2.70% |
| 2026-02-09 | 12.84 | 12.90 | 12.48 | 12.70 | -0.08% | 1.18 | 3.73% |
| 2026-02-06 | 12.45 | 12.89 | 12.28 | 12.71 | +2.01% | 1.01 | 3.18% |
| 2026-02-05 | 12.92 | 12.92 | 12.45 | 12.46 | -4.08% | 1.33 | 4.19% |
| 2026-02-04 | 12.49 | 13.40 | 12.39 | 12.99 | +4.09% | 2.59 | 7.91% |
| 2026-02-03 | 12.44 | 12.60 | 12.26 | 12.48 | +0.97% | 1.06 | 3.40% |
| 2026-02-02 | 12.50 | 12.70 | 12.33 | 12.36 | -1.67% | 1.14 | 3.63% |
| 2026-01-30 | 12.37 | 12.83 | 12.37 | 12.57 | +1.29% | 1.07 | 3.40% |
| 2026-01-29 | 12.70 | 12.83 | 12.33 | 12.41 | -2.82% | 1.32 | 4.21% |
| 2026-01-28 | 12.96 | 13.10 | 12.62 | 12.77 | -1.01% | 1.11 | 3.46% |
| 2026-01-27 | 12.89 | 12.99 | 12.29 | 12.90 | 0.00% | 1.56 | 4.91% |
| 2026-01-26 | 13.73 | 13.78 | 12.70 | 12.90 | -6.05% | 2.86 | 8.71% |
| 2026-01-23 | 13.85 | 14.00 | 13.70 | 13.73 | -1.01% | 1.81 | 5.21% |
| 2026-01-22 | 13.86 | 13.96 | 13.65 | 13.87 | +0.80% | 2.23 | 6.44% |
| 2026-01-21 | 13.14 | 13.83 | 13.14 | 13.76 | +2.69% | 2.43 | 7.15% |
| 2026-01-20 | 13.59 | 13.62 | 13.10 | 13.40 | -1.76% | 2.67 | 7.98% |