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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.65 | 13.86 | 13.40 | 13.64 | -0.37% | 3.78 | 11.05% |
| 2026-01-16 | 14.50 | 14.50 | 13.32 | 13.69 | -3.93% | 6.37 | 18.54% |
| 2026-01-15 | 12.89 | 14.25 | 12.75 | 14.25 | +10.04% | 2.21 | 6.38% |
| 2026-01-14 | 12.42 | 13.28 | 12.41 | 12.95 | +4.52% | 2.44 | 7.62% |
| 2026-01-13 | 12.51 | 12.86 | 12.32 | 12.39 | -0.08% | 1.73 | 5.50% |
| 2026-01-12 | 12.73 | 12.73 | 12.08 | 12.40 | -2.67% | 2.91 | 9.33% |
| 2026-01-09 | 13.03 | 13.67 | 12.67 | 12.74 | -1.77% | 2.75 | 8.33% |
| 2026-01-08 | 12.47 | 13.27 | 12.40 | 12.97 | +4.01% | 3.11 | 9.58% |
| 2026-01-07 | 12.35 | 12.79 | 12.27 | 12.47 | +0.32% | 1.86 | 5.90% |
| 2026-01-06 | 12.49 | 12.70 | 12.22 | 12.43 | -0.48% | 1.55 | 4.97% |
| 2026-01-05 | 12.58 | 12.66 | 12.22 | 12.49 | +0.32% | 1.42 | 4.55% |
| 2025-12-31 | 12.50 | 12.69 | 12.12 | 12.45 | +0.08% | 1.36 | 4.36% |
| 2025-12-30 | 12.51 | 12.82 | 12.36 | 12.44 | -0.08% | 1.18 | 3.76% |
| 2025-12-29 | 12.61 | 12.64 | 12.30 | 12.45 | -1.50% | 1.41 | 4.53% |
| 2025-12-26 | 12.72 | 13.05 | 12.56 | 12.64 | -0.63% | 1.43 | 4.49% |
| 2025-12-25 | 12.59 | 12.85 | 12.27 | 12.72 | +1.03% | 1.57 | 4.97% |
| 2025-12-24 | 12.40 | 13.00 | 12.20 | 12.59 | +1.70% | 2.45 | 7.71% |
| 2025-12-23 | 11.89 | 12.53 | 11.89 | 12.38 | +4.03% | 1.86 | 6.08% |
| 2025-12-22 | 12.09 | 12.33 | 11.59 | 11.90 | +0.34% | 2.03 | 6.71% |
| 2025-12-19 | 11.71 | 12.10 | 11.71 | 11.86 | +1.02% | 0.88 | 2.94% |