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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.70 | 9.81 | 9.49 | 9.62 | -0.93% | 1.23 | 5.11% |
| 2025-10-22 | 10.05 | 10.16 | 9.68 | 9.71 | -4.80% | 1.81 | 7.27% |
| 2025-10-21 | 9.57 | 10.23 | 9.55 | 10.20 | +7.14% | 2.43 | 9.65% |
| 2025-10-20 | 9.43 | 9.58 | 9.23 | 9.52 | +0.95% | 1.57 | 6.66% |
| 2025-10-17 | 9.55 | 9.69 | 9.32 | 9.43 | -1.05% | 1.90 | 8.04% |
| 2025-10-16 | 9.52 | 9.99 | 9.50 | 9.53 | +1.60% | 3.71 | 15.17% |
| 2025-10-15 | 8.96 | 9.47 | 8.96 | 9.38 | +5.99% | 3.32 | 14.20% |
| 2025-10-14 | 8.62 | 9.16 | 8.54 | 8.85 | +4.00% | 2.99 | 13.41% |
| 2025-10-13 | 8.00 | 8.70 | 7.93 | 8.51 | +4.03% | 1.63 | 7.68% |
| 2025-10-10 | 8.16 | 8.26 | 8.11 | 8.18 | +0.37% | 0.46 | 2.26% |
| 2025-10-09 | 8.12 | 8.20 | 8.08 | 8.15 | +0.37% | 0.37 | 1.80% |
| 2025-09-30 | 8.24 | 8.26 | 8.11 | 8.12 | -1.46% | 0.41 | 1.99% |
| 2025-09-29 | 8.30 | 8.34 | 8.10 | 8.24 | -0.48% | 0.47 | 2.30% |
| 2025-09-26 | 8.11 | 8.30 | 8.03 | 8.28 | +2.10% | 0.60 | 2.89% |
| 2025-09-25 | 8.18 | 8.24 | 8.07 | 8.11 | -1.22% | 0.43 | 2.12% |
| 2025-09-24 | 8.12 | 8.22 | 8.01 | 8.21 | +0.86% | 0.58 | 2.81% |
| 2025-09-23 | 8.18 | 8.21 | 7.86 | 8.14 | -0.49% | 0.58 | 2.87% |
| 2025-09-22 | 8.21 | 8.28 | 8.09 | 8.18 | -0.37% | 0.48 | 2.36% |
| 2025-09-19 | 8.32 | 8.38 | 8.15 | 8.21 | -0.96% | 0.67 | 3.26% |
| 2025-09-18 | 8.64 | 8.65 | 8.22 | 8.29 | -4.05% | 1.33 | 6.29% |