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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.52 | 10.58 | 10.09 | 10.14 | -2.59% | 1.25 | 4.84% |
| 2025-11-19 | 10.51 | 10.70 | 10.34 | 10.41 | -0.19% | 0.92 | 3.50% |
| 2025-11-18 | 10.56 | 10.60 | 10.30 | 10.43 | -1.23% | 1.04 | 3.97% |
| 2025-11-17 | 10.55 | 10.89 | 10.51 | 10.56 | +0.19% | 1.72 | 6.41% |
| 2025-11-14 | 11.42 | 11.42 | 10.49 | 10.54 | -7.30% | 3.06 | 11.26% |
| 2025-11-13 | 11.56 | 11.77 | 11.30 | 11.37 | -1.56% | 1.47 | 5.12% |
| 2025-11-12 | 11.28 | 11.69 | 11.15 | 11.55 | +1.32% | 1.68 | 5.91% |
| 2025-11-11 | 11.44 | 11.73 | 11.25 | 11.40 | -0.09% | 1.67 | 5.81% |
| 2025-11-10 | 11.90 | 11.92 | 11.29 | 11.41 | -4.12% | 1.99 | 6.87% |
| 2025-11-07 | 11.48 | 12.28 | 11.44 | 11.90 | +3.21% | 2.63 | 8.77% |
| 2025-11-06 | 11.50 | 11.62 | 11.29 | 11.53 | +0.17% | 2.53 | 8.80% |
| 2025-11-05 | 10.57 | 11.88 | 10.50 | 11.51 | +3.51% | 4.34 | 15.10% |
| 2025-11-04 | 11.20 | 11.53 | 10.60 | 11.12 | +2.30% | 5.42 | 19.56% |
| 2025-11-03 | 11.35 | 11.35 | 10.75 | 10.87 | -4.31% | 3.75 | 13.65% |
| 2025-10-31 | 10.37 | 11.36 | 10.37 | 11.36 | +9.97% | 2.35 | 8.46% |
| 2025-10-30 | 10.47 | 10.52 | 10.23 | 10.33 | -0.48% | 1.49 | 5.71% |
| 2025-10-29 | 10.48 | 10.48 | 10.10 | 10.38 | -0.10% | 1.97 | 7.60% |
| 2025-10-28 | 10.71 | 11.00 | 10.27 | 10.39 | -1.42% | 3.39 | 12.86% |
| 2025-10-27 | 9.99 | 10.54 | 9.77 | 10.54 | +10.02% | 2.47 | 9.63% |
| 2025-10-24 | 9.67 | 9.72 | 9.46 | 9.58 | -0.42% | 0.99 | 4.14% |