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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.40 | 8.98 | 8.35 | 8.64 | +2.73% | 1.87 | 8.54% |
| 2025-09-16 | 8.28 | 8.52 | 8.19 | 8.41 | +1.45% | 0.85 | 4.07% |
| 2025-09-15 | 8.29 | 8.30 | 8.18 | 8.29 | +0.36% | 0.51 | 2.46% |
| 2025-09-12 | 8.39 | 8.43 | 8.25 | 8.26 | -1.55% | 0.53 | 2.54% |
| 2025-09-11 | 8.34 | 8.40 | 8.16 | 8.39 | +0.96% | 0.59 | 2.85% |
| 2025-09-10 | 8.33 | 8.37 | 8.28 | 8.31 | +0.24% | 0.42 | 2.02% |
| 2025-09-09 | 8.38 | 8.40 | 8.25 | 8.29 | -1.07% | 0.41 | 1.96% |
| 2025-09-08 | 8.27 | 8.42 | 8.27 | 8.38 | +1.21% | 0.46 | 2.19% |
| 2025-09-05 | 8.25 | 8.29 | 8.11 | 8.28 | +1.22% | 0.48 | 2.35% |
| 2025-09-04 | 8.11 | 8.30 | 8.06 | 8.18 | +0.86% | 0.71 | 3.43% |
| 2025-09-03 | 8.28 | 8.32 | 8.07 | 8.11 | -2.05% | 0.43 | 2.11% |
| 2025-09-02 | 8.40 | 8.41 | 8.13 | 8.28 | -0.96% | 0.61 | 2.95% |
| 2025-09-01 | 8.34 | 8.51 | 8.26 | 8.36 | +0.60% | 0.72 | 3.40% |
| 2025-08-29 | 8.36 | 8.43 | 8.29 | 8.31 | -0.95% | 0.60 | 2.89% |
| 2025-08-28 | 8.48 | 8.64 | 8.12 | 8.39 | -0.94% | 0.99 | 4.75% |
| 2025-08-27 | 8.78 | 8.80 | 8.45 | 8.47 | -3.42% | 0.88 | 4.04% |
| 2025-08-26 | 8.72 | 8.83 | 8.66 | 8.77 | 0.00% | 0.71 | 3.20% |
| 2025-08-25 | 8.90 | 8.92 | 8.71 | 8.77 | -0.68% | 0.84 | 3.79% |
| 2025-08-22 | 9.01 | 9.02 | 8.81 | 8.83 | -1.67% | 0.70 | 3.14% |
| 2025-08-21 | 9.00 | 9.04 | 8.92 | 8.98 | -0.66% | 0.45 | 2.00% |