*ST海源(002529)股票行情
*ST海源(002529)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 | 6.65 | 6.63 | -0.03 | -0.45% | 6.58 | 6.70 | 43324 | 2874.96 | 1.67% |
| 2025-06-13 | 6.73 | 6.66 | -0.08 | -1.19% | 6.53 | 6.80 | 76147 | 5064.25 | 2.93% |
| 2025-06-12 | 6.92 | 6.74 | -0.14 | -2.03% | 6.74 | 6.95 | 55681 | 3795.91 | 2.14% |
| 2025-06-11 | 6.88 | 6.88 | -0.01 | -0.15% | 6.84 | 6.95 | 52043 | 3588.95 | 2.00% |
| 2025-06-10 | 6.96 | 6.89 | -0.12 | -1.71% | 6.81 | 7.10 | 81513 | 5668.23 | 3.14% |
| 2025-06-09 | 6.78 | 7.01 | 0.26 | 3.85% | 6.72 | 7.02 | 74893 | 5173.28 | 2.88% |
| 2025-06-06 | 6.66 | 6.75 | 0.07 | 1.05% | 6.61 | 6.78 | 42976 | 2890.84 | 1.65% |
| 2025-06-05 | 6.80 | 6.68 | -0.10 | -1.47% | 6.58 | 6.83 | 69520 | 4649.21 | 2.67% |
| 2025-06-04 | 6.56 | 6.78 | 0.25 | 3.83% | 6.52 | 6.84 | 73724 | 4958.74 | 2.84% |
| 2025-06-03 | 6.78 | 6.53 | -0.23 | -3.40% | 6.50 | 6.86 | 109586 | 7293.84 | 4.21% |
| 2025-05-30 | 6.72 | 6.76 | -0.08 | -1.17% | 6.54 | 6.90 | 99697 | 6688.03 | 3.83% |
| 2025-05-29 | 7.09 | 6.84 | -0.36 | -5.00% | 6.84 | 7.25 | 186111 | 12958.93 | 7.16% |
| 2025-05-28 | 7.20 | 7.20 | -0.07 | -0.96% | 7.05 | 7.50 | 249051 | 18142.85 | 9.58% |
| 2025-05-27 | 7.02 | 7.27 | 0.35 | 5.06% | 6.95 | 7.27 | 152542 | 10991.45 | 5.87% |
| 2025-05-26 | 6.59 | 6.92 | 0.33 | 5.01% | 6.59 | 6.92 | 131200 | 8887.51 | 5.05% |
| 2025-05-23 | 6.74 | 6.59 | -0.17 | -2.51% | 6.58 | 6.80 | 97327 | 6483.43 | 3.74% |
| 2025-05-22 | 6.84 | 6.76 | -0.02 | -0.29% | 6.60 | 6.93 | 109235 | 7372.66 | 4.20% |
| 2025-05-21 | 6.69 | 6.78 | 0.02 | 0.30% | 6.60 | 6.89 | 149544 | 10047.45 | 5.75% |
| 2025-05-20 | 6.44 | 6.76 | 0.32 | 4.97% | 6.37 | 6.76 | 134250 | 8823.04 | 5.16% |
| 2025-05-19 | 6.21 | 6.44 | 0.30 | 4.89% | 6.19 | 6.44 | 124325 | 7887.90 | 4.78% |
| 2025-05-16 | 6.12 | 6.14 | 0.06 | 0.99% | 6.00 | 6.26 | 111425 | 6796.47 | 4.29% |
| 2025-05-15 | 6.06 | 6.08 | 0.16 | 2.70% | 5.93 | 6.11 | 122149 | 7381.31 | 4.70% |
| 2025-05-14 | 5.92 | 5.92 | 0.00 | 0.00% | 5.77 | 5.97 | 106099 | 6236.97 | 4.08% |
| 2025-05-13 | 5.99 | 5.92 | 0.00 | 0.00% | 5.91 | 6.22 | 174243 | 10602.11 | 6.70% |
| 2025-05-12 | 5.85 | 5.92 | 0.08 | 1.37% | 5.73 | 5.96 | 168692 | 9881.70 | 6.49% |
| 2025-05-09 | 5.68 | 5.84 | 0.15 | 2.64% | 5.59 | 5.86 | 136258 | 7840.72 | 5.24% |
| 2025-05-08 | 5.36 | 5.69 | 0.08 | 1.43% | 5.36 | 5.76 | 137215 | 7660.73 | 5.28% |
| 2025-05-07 | 5.60 | 5.61 | 0.06 | 1.08% | 5.50 | 5.77 | 127976 | 7226.93 | 4.92% |
| 2025-05-06 | 5.33 | 5.55 | 0.19 | 3.54% | 5.21 | 5.63 | 194850 | 10542.15 | 7.49% |
| 2025-04-30 | 4.85 | 5.36 | 0.26 | 5.10% | 4.85 | 5.36 | 296638 | 14925.72 | 11.41% |
| 2025-04-29 | 5.10 | 5.10 | -0.27 | -5.03% | 5.10 | 5.10 | 21672 | 1105.27 | 0.83% |
| 2025-04-25 | 5.45 | 5.37 | 0.02 | 0.37% | 5.35 | 5.78 | 164057 | 8981.81 | 6.31% |
| 2025-04-24 | 5.71 | 5.35 | -0.39 | -6.79% | 5.26 | 5.71 | 199916 | 10795.43 | 7.69% |
| 2025-04-23 | 5.86 | 5.74 | -0.18 | -3.04% | 5.72 | 5.98 | 162822 | 9424.44 | 6.26% |
| 2025-04-22 | 6.08 | 5.92 | -0.19 | -3.11% | 5.86 | 6.15 | 134969 | 8028.90 | 5.19% |
| 2025-04-21 | 6.20 | 6.11 | -0.19 | -3.02% | 6.08 | 6.26 | 116996 | 7204.15 | 4.50% |
| 2025-04-18 | 6.21 | 6.30 | -0.10 | -1.56% | 6.08 | 6.59 | 150936 | 9476.85 | 5.81% |
| 2025-04-17 | 6.41 | 6.40 | -0.32 | -4.76% | 6.37 | 6.62 | 125183 | 8065.76 | 4.81% |
| 2025-04-16 | 6.64 | 6.72 | 0.02 | 0.30% | 6.45 | 6.91 | 148165 | 9888.29 | 5.70% |
| 2025-04-15 | 6.48 | 6.70 | 0.28 | 4.36% | 6.45 | 7.05 | 180918 | 12162.59 | 6.96% |
| 2025-04-14 | 6.33 | 6.42 | 0.19 | 3.05% | 6.30 | 6.50 | 129381 | 8265.30 | 4.98% |
| 2025-04-11 | 6.36 | 6.23 | -0.18 | -2.81% | 6.21 | 6.53 | 183844 | 11617.94 | 7.07% |
| 2025-04-10 | 5.92 | 6.41 | 0.58 | 9.95% | 5.92 | 6.41 | 243759 | 15328.48 | 9.38% |
| 2025-04-09 | 5.58 | 5.83 | 0.18 | 3.19% | 5.10 | 5.92 | 208030 | 11479.84 | 8.00% |
| 2025-04-08 | 5.58 | 5.65 | -0.39 | -6.46% | 5.44 | 6.04 | 216491 | 12129.27 | 8.33% |
| 2025-04-07 | 6.11 | 6.04 | -0.67 | -9.99% | 6.04 | 6.22 | 53929 | 3268.06 | 2.07% |
| 2025-04-03 | 7.07 | 6.71 | -0.67 | -9.08% | 6.64 | 7.23 | 281155 | 19244.04 | 10.81% |
| 2025-04-02 | 7.19 | 7.38 | -0.24 | -3.15% | 7.19 | 7.98 | 285588 | 21555.46 | 10.98% |
| 2025-04-01 | 7.62 | 7.62 | -0.85 | -10.04% | 7.62 | 7.62 | 27081 | 2063.57 | 1.04% |
| 2025-03-31 | 9.68 | 8.47 | -0.94 | -9.99% | 8.47 | 9.68 | 64244 | 5754.94 | 2.47% |
| 2025-03-21 | 9.32 | 9.41 | 0.60 | 6.81% | 9.07 | 9.69 | 401738 | 37622.57 | 15.45% |
| 2025-03-20 | 8.37 | 8.81 | 0.51 | 6.14% | 8.37 | 9.00 | 262487 | 23078.78 | 10.10% |
| 2025-03-19 | 8.29 | 8.30 | -0.05 | -0.60% | 8.21 | 8.58 | 181153 | 15178.68 | 6.97% |
| 2025-03-18 | 8.10 | 8.35 | 0.21 | 2.58% | 8.02 | 8.39 | 196425 | 16250.27 | 7.55% |
| 2025-03-17 | 8.02 | 8.14 | 0.04 | 0.49% | 7.98 | 8.22 | 160194 | 12935.85 | 6.16% |
| 2025-03-14 | 8.08 | 8.10 | 0.05 | 0.62% | 8.00 | 8.20 | 190245 | 15439.29 | 7.32% |
| 2025-03-13 | 8.10 | 8.05 | -0.05 | -0.62% | 7.84 | 8.10 | 148629 | 11849.30 | 5.72% |
| 2025-03-12 | 7.90 | 8.10 | 0.20 | 2.53% | 7.88 | 8.12 | 235791 | 18904.72 | 9.07% |
| 2025-03-11 | 7.95 | 7.90 | -0.13 | -1.62% | 7.69 | 8.03 | 326005 | 25453.49 | 12.54% |
| 2025-03-10 | 7.45 | 8.03 | 0.73 | 10.00% | 7.37 | 8.03 | 188291 | 15057.52 | 7.24% |
| 2025-03-07 | 7.49 | 7.30 | -0.21 | -2.80% | 7.23 | 7.52 | 113932 | 8327.23 | 4.38% |
| 2025-03-06 | 7.44 | 7.51 | 0.08 | 1.08% | 7.43 | 7.70 | 135748 | 10250.76 | 5.22% |
| 2025-03-05 | 7.50 | 7.43 | -0.16 | -2.11% | 7.22 | 7.58 | 144627 | 10639.44 | 5.56% |
| 2025-03-04 | 7.70 | 7.59 | -0.04 | -0.52% | 7.50 | 7.95 | 107941 | 8224.91 | 4.15% |
| 2025-03-03 | 7.72 | 7.63 | -0.11 | -1.42% | 7.55 | 7.94 | 165038 | 12809.97 | 6.35% |
| 2025-02-28 | 7.81 | 7.74 | 0.01 | 0.13% | 7.70 | 8.08 | 231186 | 18131.05 | 8.89% |
| 2025-02-27 | 8.00 | 7.73 | -0.32 | -3.98% | 7.61 | 8.00 | 245747 | 19156.42 | 9.45% |
| 2025-02-26 | 7.43 | 8.05 | 0.73 | 9.97% | 7.33 | 8.05 | 255251 | 19954.82 | 9.82% |
| 2025-02-25 | 7.29 | 7.32 | 0.04 | 0.55% | 7.20 | 7.53 | 120395 | 8831.12 | 4.63% |
| 2025-02-24 | 7.21 | 7.28 | 0.15 | 2.10% | 7.11 | 7.32 | 115268 | 8327.61 | 4.43% |
| 2025-02-21 | 7.09 | 7.13 | 0.03 | 0.42% | 6.98 | 7.16 | 106063 | 7476.11 | 4.08% |
| 2025-02-20 | 7.19 | 7.10 | -0.10 | -1.39% | 6.95 | 7.19 | 108361 | 7648.00 | 4.17% |
| 2025-02-19 | 7.24 | 7.20 | -0.04 | -0.55% | 7.05 | 7.24 | 130798 | 9344.25 | 5.03% |
| 2025-02-18 | 7.49 | 7.24 | -0.25 | -3.34% | 7.19 | 7.54 | 113942 | 8378.16 | 4.38% |
| 2025-02-17 | 7.38 | 7.49 | 0.11 | 1.49% | 7.38 | 7.59 | 116455 | 8694.62 | 4.48% |
| 2025-02-14 | 7.38 | 7.38 | 0.00 | 0.00% | 7.34 | 7.71 | 161501 | 12150.24 | 6.21% |
| 2025-02-13 | 7.20 | 7.38 | 0.23 | 3.22% | 7.15 | 7.59 | 174292 | 12910.87 | 6.70% |
| 2025-02-12 | 7.29 | 7.15 | -0.10 | -1.38% | 7.05 | 7.32 | 122461 | 8723.35 | 4.71% |
| 2025-02-11 | 7.13 | 7.25 | 0.10 | 1.40% | 6.95 | 7.30 | 181494 | 12942.64 | 6.98% |
| 2025-02-10 | 6.69 | 7.15 | 0.56 | 8.50% | 6.69 | 7.18 | 226686 | 15865.45 | 8.72% |
深证大盘股票行情在线 K线走势图
