ST数源(000909)股票行情
ST数源(000909)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 5.03 | 5.15 | -0.14 | -2.65% | 5.03 | 5.20 | 94475 | 4807.84 | 2.16% |
| 2026-02-02 | 5.29 | 5.29 | -0.28 | -5.03% | 5.29 | 5.29 | 11295 | 597.51 | 0.26% |
| 2026-01-30 | 5.53 | 5.57 | 0.06 | 1.09% | 5.41 | 5.58 | 20456 | 1124.11 | 0.47% |
| 2026-01-29 | 5.56 | 5.51 | -0.06 | -1.08% | 5.49 | 5.64 | 22297 | 1240.51 | 0.51% |
| 2026-01-28 | 5.66 | 5.57 | -0.06 | -1.07% | 5.56 | 5.67 | 23076 | 1293.15 | 0.53% |
| 2026-01-27 | 5.69 | 5.63 | -0.04 | -0.71% | 5.52 | 5.69 | 21002 | 1176.90 | 0.48% |
| 2026-01-26 | 5.80 | 5.67 | -0.10 | -1.73% | 5.63 | 5.80 | 34608 | 1965.32 | 0.79% |
| 2026-01-23 | 5.86 | 5.77 | -0.08 | -1.37% | 5.76 | 5.87 | 31016 | 1796.46 | 0.71% |
| 2026-01-22 | 5.82 | 5.85 | 0.01 | 0.17% | 5.71 | 5.88 | 23666 | 1379.52 | 0.54% |
| 2026-01-21 | 5.81 | 5.84 | 0.03 | 0.52% | 5.81 | 5.94 | 43604 | 2554.08 | 1.00% |
| 2026-01-20 | 5.74 | 5.81 | 0.13 | 2.29% | 5.64 | 5.85 | 59499 | 3403.84 | 1.36% |
| 2026-01-19 | 5.43 | 5.68 | 0.27 | 4.99% | 5.42 | 5.68 | 69948 | 3932.13 | 1.60% |
| 2026-01-16 | 5.48 | 5.41 | -0.03 | -0.55% | 5.38 | 5.48 | 14364 | 776.70 | 0.33% |
| 2026-01-15 | 5.42 | 5.44 | -0.01 | -0.18% | 5.42 | 5.48 | 12981 | 707.20 | 0.30% |
| 2026-01-14 | 5.40 | 5.45 | 0.06 | 1.11% | 5.40 | 5.49 | 26923 | 1467.61 | 0.62% |
| 2026-01-13 | 5.45 | 5.39 | -0.05 | -0.92% | 5.36 | 5.45 | 29692 | 1601.58 | 0.68% |
| 2026-01-12 | 5.49 | 5.44 | -0.02 | -0.37% | 5.43 | 5.49 | 38645 | 2107.19 | 0.88% |
| 2026-01-09 | 5.52 | 5.46 | -0.06 | -1.09% | 5.44 | 5.55 | 54652 | 2994.86 | 1.25% |
| 2026-01-08 | 5.51 | 5.52 | 0.01 | 0.18% | 5.50 | 5.54 | 11302 | 624.01 | 0.26% |
| 2026-01-07 | 5.55 | 5.51 | -0.03 | -0.54% | 5.50 | 5.60 | 25434 | 1409.48 | 0.58% |
| 2026-01-06 | 5.61 | 5.54 | -0.05 | -0.89% | 5.52 | 5.61 | 24803 | 1377.17 | 0.57% |
| 2026-01-05 | 5.53 | 5.59 | 0.02 | 0.36% | 5.53 | 5.64 | 25918 | 1449.09 | 0.59% |
| 2025-12-31 | 5.58 | 5.57 | 0.00 | 0.00% | 5.47 | 5.65 | 22622 | 1258.23 | 0.52% |
| 2025-12-30 | 5.43 | 5.57 | 0.17 | 3.15% | 5.37 | 5.63 | 32400 | 1790.97 | 0.74% |
| 2025-12-29 | 5.42 | 5.40 | -0.04 | -0.74% | 5.36 | 5.44 | 13129 | 709.67 | 0.30% |
| 2025-12-26 | 5.44 | 5.44 | -0.01 | -0.18% | 5.40 | 5.49 | 13926 | 757.56 | 0.32% |
| 2025-12-25 | 5.44 | 5.45 | 0.01 | 0.18% | 5.39 | 5.49 | 7899 | 429.33 | 0.18% |
| 2025-12-24 | 5.37 | 5.44 | 0.03 | 0.55% | 5.37 | 5.45 | 6275 | 340.35 | 0.14% |
| 2025-12-23 | 5.45 | 5.41 | -0.05 | -0.92% | 5.39 | 5.50 | 7624 | 414.06 | 0.17% |
| 2025-12-22 | 5.42 | 5.46 | 0.06 | 1.11% | 5.41 | 5.50 | 12780 | 698.14 | 0.29% |
| 2025-12-19 | 5.37 | 5.40 | 0.06 | 1.12% | 5.34 | 5.41 | 9054 | 487.78 | 0.21% |
| 2025-12-18 | 5.29 | 5.34 | 0.06 | 1.14% | 5.27 | 5.42 | 15172 | 812.81 | 0.35% |
| 2025-12-17 | 5.36 | 5.28 | -0.08 | -1.49% | 5.21 | 5.37 | 19188 | 1015.87 | 0.44% |
| 2025-12-16 | 5.47 | 5.36 | -0.11 | -2.01% | 5.33 | 5.50 | 12796 | 691.53 | 0.29% |
| 2025-12-15 | 5.47 | 5.47 | 0.01 | 0.18% | 5.42 | 5.52 | 10036 | 549.45 | 0.23% |
| 2025-12-12 | 5.43 | 5.46 | 0.01 | 0.18% | 5.41 | 5.54 | 11457 | 627.88 | 0.26% |
| 2025-12-11 | 5.55 | 5.45 | -0.08 | -1.45% | 5.44 | 5.55 | 11364 | 622.52 | 0.26% |
| 2025-12-10 | 5.56 | 5.53 | -0.03 | -0.54% | 5.48 | 5.56 | 12889 | 711.16 | 0.29% |
| 2025-12-09 | 5.67 | 5.56 | -0.14 | -2.46% | 5.55 | 5.70 | 19109 | 1073.21 | 0.44% |
| 2025-12-08 | 5.65 | 5.70 | 0.02 | 0.35% | 5.65 | 5.74 | 8349 | 475.84 | 0.19% |
| 2025-12-05 | 5.65 | 5.68 | 0.01 | 0.18% | 5.63 | 5.70 | 10317 | 584.92 | 0.24% |
| 2025-12-04 | 5.76 | 5.67 | -0.11 | -1.90% | 5.67 | 5.78 | 11180 | 638.81 | 0.26% |
| 2025-12-03 | 5.85 | 5.78 | -0.06 | -1.03% | 5.74 | 5.85 | 12319 | 714.53 | 0.28% |
| 2025-12-02 | 5.80 | 5.84 | 0.06 | 1.04% | 5.71 | 5.85 | 12718 | 738.77 | 0.29% |
| 2025-12-01 | 5.84 | 5.78 | -0.06 | -1.03% | 5.76 | 5.88 | 17019 | 990.63 | 0.39% |
| 2025-11-28 | 5.76 | 5.84 | 0.04 | 0.69% | 5.76 | 5.87 | 12860 | 750.66 | 0.29% |
| 2025-11-27 | 5.82 | 5.80 | 0.01 | 0.17% | 5.71 | 5.82 | 9181 | 528.76 | 0.21% |
| 2025-11-26 | 5.80 | 5.79 | 0.00 | 0.00% | 5.74 | 5.83 | 12982 | 751.60 | 0.30% |
| 2025-11-25 | 5.70 | 5.79 | 0.10 | 1.76% | 5.70 | 5.86 | 25034 | 1447.15 | 0.57% |
| 2025-11-24 | 5.64 | 5.69 | 0.06 | 1.07% | 5.61 | 5.70 | 12866 | 728.58 | 0.29% |
| 2025-11-21 | 5.81 | 5.63 | -0.23 | -3.92% | 5.59 | 5.87 | 25320 | 1442.89 | 0.58% |
| 2025-11-20 | 5.92 | 5.86 | -0.06 | -1.01% | 5.78 | 5.92 | 19893 | 1163.53 | 0.45% |
| 2025-11-19 | 6.00 | 5.92 | -0.11 | -1.82% | 5.85 | 6.03 | 27384 | 1626.39 | 0.63% |
| 2025-11-18 | 6.15 | 6.03 | -0.11 | -1.79% | 5.95 | 6.17 | 29408 | 1777.84 | 0.67% |
| 2025-11-17 | 6.20 | 6.14 | -0.09 | -1.44% | 6.13 | 6.22 | 27542 | 1698.43 | 0.63% |
| 2025-11-14 | 6.18 | 6.23 | 0.00 | 0.00% | 6.17 | 6.32 | 24141 | 1510.78 | 0.55% |
| 2025-11-13 | 6.14 | 6.23 | 0.09 | 1.47% | 6.10 | 6.27 | 33054 | 2048.75 | 0.76% |
| 2025-11-12 | 6.20 | 6.14 | -0.09 | -1.44% | 6.13 | 6.32 | 29180 | 1821.41 | 0.67% |
| 2025-11-11 | 6.18 | 6.23 | 0.04 | 0.65% | 6.18 | 6.28 | 17547 | 1094.38 | 0.40% |
| 2025-11-10 | 6.21 | 6.19 | -0.02 | -0.32% | 6.15 | 6.24 | 17132 | 1061.99 | 0.39% |
| 2025-11-07 | 6.13 | 6.21 | 0.05 | 0.81% | 6.11 | 6.24 | 17549 | 1086.64 | 0.40% |
| 2025-11-06 | 6.14 | 6.16 | -0.02 | -0.32% | 6.07 | 6.19 | 34991 | 2147.21 | 0.80% |
| 2025-11-05 | 6.09 | 6.18 | -0.01 | -0.16% | 6.08 | 6.22 | 46968 | 2891.02 | 1.07% |
| 2025-11-04 | 6.00 | 6.19 | 0.22 | 3.69% | 5.96 | 6.27 | 71455 | 4403.54 | 1.63% |
| 2025-11-03 | 5.85 | 5.97 | 0.12 | 2.05% | 5.85 | 5.99 | 35455 | 2098.50 | 0.81% |
| 2025-10-31 | 5.88 | 5.85 | -0.03 | -0.51% | 5.83 | 6.00 | 28923 | 1706.24 | 0.66% |
| 2025-10-30 | 5.83 | 5.88 | 0.07 | 1.20% | 5.80 | 5.96 | 44790 | 2635.81 | 1.02% |
| 2025-10-29 | 5.81 | 5.81 | -0.02 | -0.34% | 5.67 | 5.86 | 26613 | 1533.59 | 0.61% |
| 2025-10-28 | 5.85 | 5.83 | -0.02 | -0.34% | 5.78 | 5.88 | 29832 | 1738.19 | 0.68% |
| 2025-10-27 | 5.72 | 5.85 | 0.09 | 1.56% | 5.72 | 5.94 | 51543 | 3009.95 | 1.18% |
| 2025-10-24 | 5.65 | 5.76 | 0.08 | 1.41% | 5.65 | 5.81 | 36298 | 2088.23 | 0.83% |
| 2025-10-23 | 5.66 | 5.68 | 0.02 | 0.35% | 5.64 | 5.80 | 28520 | 1630.96 | 0.65% |
| 2025-10-22 | 5.54 | 5.66 | 0.12 | 2.17% | 5.51 | 5.72 | 27480 | 1550.33 | 0.63% |
| 2025-10-21 | 5.47 | 5.54 | 0.07 | 1.28% | 5.43 | 5.55 | 14456 | 798.17 | 0.33% |
| 2025-10-20 | 5.42 | 5.47 | 0.04 | 0.74% | 5.41 | 5.48 | 10330 | 562.65 | 0.24% |
| 2025-10-17 | 5.50 | 5.43 | -0.06 | -1.09% | 5.42 | 5.56 | 19803 | 1086.46 | 0.45% |
| 2025-10-16 | 5.57 | 5.49 | -0.11 | -1.96% | 5.47 | 5.68 | 22386 | 1249.16 | 0.51% |
| 2025-10-15 | 5.36 | 5.60 | 0.24 | 4.48% | 5.32 | 5.62 | 35240 | 1933.58 | 0.81% |
| 2025-10-14 | 5.44 | 5.36 | -0.06 | -1.11% | 5.35 | 5.50 | 26298 | 1426.89 | 0.60% |
| 2025-10-13 | 5.28 | 5.42 | -0.13 | -2.34% | 5.28 | 5.48 | 22810 | 1230.35 | 0.52% |
深证大盘股票行情在线 K线走势图
ST数源(000909)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
