森源电气(002358)股票行情
森源电气(002358)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 |
|---|
| 2025-06-16 | 5.05 | 5.08 | 0.02 | 0.40% | 5.01 | 5.10 | 100707 | 5117.13 | 1.08% |
| 2025-06-13 | 5.14 | 5.06 | -0.10 | -1.94% | 5.04 | 5.15 | 186888 | 9498.31 | 2.01% |
| 2025-06-12 | 5.24 | 5.16 | -0.08 | -1.53% | 5.13 | 5.24 | 168510 | 8711.06 | 1.81% |
| 2025-06-11 | 5.20 | 5.24 | 0.03 | 0.58% | 5.17 | 5.27 | 176929 | 9235.60 | 1.90% |
| 2025-06-10 | 5.27 | 5.21 | -0.06 | -1.14% | 5.14 | 5.29 | 188955 | 9858.55 | 2.03% |
| 2025-06-09 | 5.20 | 5.27 | 0.07 | 1.35% | 5.20 | 5.27 | 167576 | 8801.36 | 1.80% |
| 2025-06-06 | 5.22 | 5.20 | -0.04 | -0.76% | 5.15 | 5.24 | 133550 | 6935.72 | 1.44% |
| 2025-06-05 | 5.19 | 5.24 | 0.05 | 0.96% | 5.19 | 5.34 | 192676 | 10104.43 | 2.07% |
| 2025-06-04 | 5.13 | 5.19 | 0.06 | 1.17% | 5.13 | 5.22 | 169063 | 8777.92 | 1.82% |
| 2025-06-03 | 5.18 | 5.13 | -0.09 | -1.72% | 5.08 | 5.20 | 256450 | 13144.39 | 2.76% |
| 2025-05-30 | 5.47 | 5.22 | -0.21 | -3.87% | 5.21 | 5.47 | 316372 | 16689.12 | 3.40% |
| 2025-05-29 | 5.38 | 5.43 | 0.09 | 1.69% | 5.32 | 5.47 | 336826 | 18283.48 | 3.62% |
| 2025-05-28 | 5.33 | 5.34 | 0.04 | 0.75% | 5.28 | 5.39 | 236621 | 12621.22 | 2.54% |
| 2025-05-27 | 5.30 | 5.30 | 0.03 | 0.57% | 5.25 | 5.35 | 187791 | 9950.36 | 2.02% |
| 2025-05-26 | 5.15 | 5.27 | 0.16 | 3.13% | 5.13 | 5.38 | 240765 | 12681.16 | 2.59% |
| 2025-05-23 | 5.31 | 5.11 | -0.16 | -3.04% | 5.11 | 5.32 | 225629 | 11778.68 | 2.43% |
| 2025-05-22 | 5.35 | 5.27 | -0.08 | -1.50% | 5.25 | 5.45 | 214993 | 11494.74 | 2.31% |
| 2025-05-21 | 5.44 | 5.35 | -0.10 | -1.83% | 5.34 | 5.44 | 194701 | 10464.06 | 2.09% |
| 2025-05-20 | 5.39 | 5.45 | 0.08 | 1.49% | 5.39 | 5.51 | 339760 | 18524.62 | 3.65% |
| 2025-05-19 | 5.26 | 5.37 | 0.13 | 2.48% | 5.19 | 5.42 | 286296 | 15259.67 | 3.08% |
| 2025-05-16 | 5.18 | 5.24 | 0.06 | 1.16% | 5.18 | 5.29 | 148313 | 7787.69 | 1.60% |
| 2025-05-15 | 5.26 | 5.18 | -0.08 | -1.52% | 5.17 | 5.27 | 134053 | 6979.13 | 1.44% |
| 2025-05-14 | 5.24 | 5.26 | 0.01 | 0.19% | 5.20 | 5.28 | 144345 | 7560.08 | 1.55% |
| 2025-05-13 | 5.34 | 5.25 | -0.06 | -1.13% | 5.24 | 5.37 | 185890 | 9828.98 | 2.00% |
| 2025-05-12 | 5.34 | 5.31 | 0.03 | 0.57% | 5.27 | 5.36 | 138698 | 7358.15 | 1.49% |
| 2025-05-09 | 5.40 | 5.28 | -0.09 | -1.68% | 5.24 | 5.40 | 189882 | 10045.80 | 2.04% |
| 2025-05-08 | 5.25 | 5.37 | 0.10 | 1.90% | 5.24 | 5.40 | 245847 | 13176.70 | 2.64% |
| 2025-05-07 | 5.32 | 5.27 | 0.02 | 0.38% | 5.22 | 5.36 | 267609 | 14155.51 | 2.88% |
| 2025-05-06 | 5.12 | 5.25 | 0.17 | 3.35% | 5.12 | 5.25 | 212512 | 11064.95 | 2.29% |
| 2025-04-30 | 5.03 | 5.08 | 0.08 | 1.60% | 5.00 | 5.11 | 191356 | 9717.95 | 2.06% |
| 2025-04-29 | 4.97 | 5.00 | 0.00 | 0.00% | 4.97 | 5.06 | 156694 | 7853.88 | 1.69% |
| 2025-04-28 | 5.07 | 5.00 | -0.05 | -0.99% | 5.00 | 5.18 | 230482 | 11664.76 | 2.48% |
| 2025-04-25 | 5.05 | 5.05 | 0.05 | 1.00% | 5.01 | 5.22 | 284800 | 14531.41 | 3.07% |
| 2025-04-24 | 5.10 | 5.00 | -0.09 | -1.77% | 4.95 | 5.11 | 159602 | 7999.17 | 1.72% |
| 2025-04-23 | 5.03 | 5.09 | 0.12 | 2.41% | 4.99 | 5.12 | 209278 | 10607.40 | 2.25% |
| 2025-04-22 | 5.01 | 4.97 | -0.06 | -1.19% | 4.95 | 5.05 | 147217 | 7327.65 | 1.58% |
| 2025-04-21 | 4.95 | 5.03 | 0.08 | 1.62% | 4.89 | 5.03 | 177807 | 8857.64 | 1.91% |
| 2025-04-18 | 4.97 | 4.95 | -0.04 | -0.80% | 4.91 | 5.02 | 144632 | 7177.56 | 1.56% |
| 2025-04-17 | 4.95 | 4.99 | 0.00 | 0.00% | 4.95 | 5.07 | 136506 | 6860.59 | 1.47% |
| 2025-04-16 | 5.10 | 4.99 | -0.13 | -2.54% | 4.91 | 5.11 | 206063 | 10303.72 | 2.22% |
| 2025-04-15 | 5.15 | 5.12 | -0.02 | -0.39% | 5.03 | 5.16 | 208843 | 10639.19 | 2.25% |
| 2025-04-14 | 5.08 | 5.14 | 0.15 | 3.01% | 5.08 | 5.20 | 260431 | 13383.62 | 2.80% |
| 2025-04-11 | 4.85 | 4.99 | 0.10 | 2.04% | 4.81 | 5.03 | 259911 | 12916.25 | 2.80% |
| 2025-04-10 | 4.95 | 4.89 | 0.07 | 1.45% | 4.88 | 5.03 | 331392 | 16444.13 | 3.57% |
| 2025-04-09 | 4.52 | 4.82 | 0.17 | 3.66% | 4.24 | 4.88 | 442004 | 20396.57 | 4.76% |
| 2025-04-08 | 4.82 | 4.65 | -0.35 | -7.00% | 4.50 | 4.95 | 508809 | 23836.95 | 5.48% |
| 2025-04-07 | 5.11 | 5.00 | -0.56 | -10.07% | 5.00 | 5.20 | 245401 | 12351.55 | 2.64% |
| 2025-04-03 | 5.58 | 5.56 | -0.08 | -1.42% | 5.46 | 5.65 | 257069 | 14280.50 | 2.77% |
| 2025-04-02 | 5.62 | 5.64 | -0.01 | -0.18% | 5.61 | 5.72 | 185531 | 10498.54 | 2.00% |
| 2025-04-01 | 5.71 | 5.65 | 0.00 | 0.00% | 5.61 | 5.73 | 232319 | 13167.98 | 2.50% |
| 2025-03-31 | 5.66 | 5.65 | -0.01 | -0.18% | 5.45 | 5.69 | 389879 | 21650.48 | 4.20% |
| 2025-03-28 | 5.75 | 5.66 | -0.12 | -2.08% | 5.66 | 5.79 | 276014 | 15759.65 | 2.97% |
| 2025-03-27 | 5.92 | 5.78 | -0.22 | -3.67% | 5.68 | 5.92 | 497244 | 28724.89 | 5.35% |
| 2025-03-26 | 5.88 | 6.00 | 0.16 | 2.74% | 5.82 | 6.08 | 448641 | 26805.45 | 4.83% |
| 2025-03-25 | 5.97 | 5.84 | -0.09 | -1.52% | 5.81 | 6.08 | 483397 | 28734.33 | 5.20% |
| 2025-03-24 | 6.26 | 5.93 | -0.32 | -5.12% | 5.78 | 6.33 | 749872 | 44771.80 | 8.07% |
| 2025-03-21 | 6.80 | 6.25 | -0.66 | -9.55% | 6.23 | 6.84 | 1123823 | 72960.98 | 12.09% |
| 2025-03-20 | 6.71 | 6.91 | 0.15 | 2.22% | 6.70 | 7.28 | 891454 | 62209.99 | 9.59% |
| 2025-03-19 | 7.00 | 6.76 | -0.19 | -2.73% | 6.71 | 7.06 | 941771 | 64110.39 | 10.14% |
| 2025-03-18 | 6.52 | 6.95 | 0.49 | 7.59% | 6.51 | 7.11 | 1414205 | 97358.55 | 15.22% |
| 2025-03-17 | 6.40 | 6.46 | 0.03 | 0.47% | 6.38 | 6.60 | 706890 | 45729.60 | 7.61% |
| 2025-03-14 | 6.64 | 6.43 | -0.16 | -2.43% | 6.32 | 6.70 | 924261 | 59370.02 | 9.95% |
| 2025-03-13 | 6.50 | 6.59 | 0.13 | 2.01% | 6.45 | 6.80 | 1764036 | 116651.15 | 18.98% |
| 2025-03-12 | 5.92 | 6.46 | 0.59 | 10.05% | 5.85 | 6.46 | 673578 | 41841.82 | 7.25% |
| 2025-03-11 | 5.89 | 5.87 | -0.19 | -3.14% | 5.76 | 6.03 | 715753 | 41976.27 | 7.70% |
| 2025-03-10 | 6.16 | 6.06 | -0.12 | -1.94% | 5.98 | 6.37 | 708874 | 43165.86 | 7.63% |
| 2025-03-07 | 6.50 | 6.18 | -0.28 | -4.33% | 6.11 | 6.58 | 1407491 | 89014.00 | 15.15% |
| 2025-03-06 | 5.91 | 6.46 | 0.59 | 10.05% | 5.89 | 6.46 | 619386 | 39441.34 | 6.67% |
| 2025-03-05 | 5.97 | 5.87 | 0.02 | 0.34% | 5.73 | 6.00 | 696025 | 40803.22 | 7.49% |
| 2025-03-04 | 5.78 | 5.85 | -0.09 | -1.52% | 5.72 | 6.00 | 775101 | 45141.66 | 8.34% |
| 2025-03-03 | 5.75 | 5.94 | 0.08 | 1.37% | 5.68 | 6.29 | 1396024 | 83056.28 | 15.02% |
| 2025-02-28 | 5.58 | 5.86 | 0.28 | 5.02% | 5.55 | 6.14 | 920949 | 54807.12 | 9.91% |
| 2025-02-27 | 5.57 | 5.58 | 0.04 | 0.72% | 5.45 | 5.61 | 427981 | 23625.51 | 4.61% |
| 2025-02-26 | 5.41 | 5.54 | 0.12 | 2.21% | 5.38 | 5.56 | 481860 | 26481.89 | 5.19% |
| 2025-02-25 | 5.31 | 5.42 | 0.01 | 0.18% | 5.26 | 5.53 | 412406 | 22280.81 | 4.44% |
| 2025-02-24 | 5.37 | 5.41 | 0.08 | 1.50% | 5.31 | 5.49 | 522688 | 28228.41 | 5.63% |
| 2025-02-21 | 5.16 | 5.33 | 0.17 | 3.29% | 5.12 | 5.42 | 608462 | 32185.77 | 6.55% |
| 2025-02-20 | 5.11 | 5.16 | 0.06 | 1.18% | 5.07 | 5.17 | 310472 | 15923.30 | 3.34% |
| 2025-02-19 | 5.02 | 5.10 | 0.05 | 0.99% | 5.02 | 5.13 | 314168 | 15979.07 | 3.38% |
| 2025-02-18 | 5.24 | 5.05 | -0.14 | -2.70% | 5.03 | 5.29 | 406250 | 20841.85 | 4.37% |
深证大盘股票行情在线 K线走势图
