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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.70 | 12.10 | 11.60 | 11.74 | +0.69% | 1.32 | 4.47% |
| 2025-12-17 | 11.61 | 11.76 | 11.32 | 11.66 | +0.78% | 1.12 | 3.86% |
| 2025-12-16 | 11.79 | 11.80 | 11.44 | 11.57 | -1.87% | 1.37 | 4.69% |
| 2025-12-15 | 12.15 | 12.20 | 11.68 | 11.79 | -2.56% | 1.89 | 6.37% |
| 2025-12-12 | 12.30 | 12.47 | 12.04 | 12.10 | -2.89% | 1.74 | 5.69% |
| 2025-12-11 | 12.45 | 12.70 | 12.23 | 12.46 | +0.16% | 2.01 | 6.46% |
| 2025-12-10 | 12.58 | 12.90 | 12.24 | 12.44 | 0.00% | 2.68 | 8.49% |
| 2025-12-09 | 12.55 | 12.68 | 12.38 | 12.44 | -0.32% | 2.00 | 6.39% |
| 2025-12-08 | 13.05 | 13.20 | 12.35 | 12.48 | -3.48% | 3.31 | 10.51% |
| 2025-12-05 | 12.15 | 13.21 | 12.10 | 12.93 | +7.30% | 3.85 | 12.02% |
| 2025-12-04 | 11.90 | 12.25 | 11.66 | 12.05 | +1.01% | 2.03 | 6.71% |
| 2025-12-03 | 11.96 | 12.11 | 11.82 | 11.93 | -0.25% | 3.12 | 10.41% |
| 2025-12-02 | 11.65 | 12.39 | 11.50 | 11.96 | +1.53% | 5.21 | 17.31% |
| 2025-12-01 | 11.27 | 11.78 | 11.18 | 11.78 | +9.99% | 1.12 | 3.87% |
| 2025-11-28 | 10.29 | 10.84 | 10.23 | 10.71 | +4.49% | 1.24 | 4.65% |
| 2025-11-27 | 9.98 | 10.45 | 9.94 | 10.25 | +2.71% | 1.05 | 4.10% |
| 2025-11-26 | 10.10 | 10.47 | 9.94 | 9.98 | -0.70% | 0.78 | 3.10% |
| 2025-11-25 | 10.05 | 10.16 | 9.99 | 10.05 | +0.60% | 0.67 | 2.64% |
| 2025-11-24 | 10.01 | 10.19 | 9.90 | 9.99 | +1.42% | 0.96 | 3.82% |
| 2025-11-21 | 10.14 | 10.23 | 9.71 | 9.85 | -2.86% | 1.12 | 4.48% |