*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 |
|---|
| 2025-12-12 | 6.82 | 6.65 | -0.14 | -2.06% | 6.62 | 6.84 | 33694 | 2274.13 | 1.30% |
| 2025-12-11 | 7.03 | 6.79 | -0.26 | -3.69% | 6.72 | 7.05 | 52496 | 3622.63 | 2.02% |
| 2025-12-10 | 7.18 | 7.05 | -0.12 | -1.67% | 7.02 | 7.19 | 29010 | 2054.16 | 1.12% |
| 2025-12-09 | 7.16 | 7.17 | -0.01 | -0.14% | 7.10 | 7.21 | 21880 | 1566.27 | 0.84% |
| 2025-12-08 | 7.07 | 7.18 | 0.11 | 1.56% | 7.04 | 7.20 | 31151 | 2228.57 | 1.20% |
| 2025-12-05 | 6.97 | 7.07 | 0.07 | 1.00% | 6.95 | 7.07 | 27769 | 1947.94 | 1.07% |
| 2025-12-04 | 7.11 | 7.00 | -0.11 | -1.55% | 6.99 | 7.11 | 33119 | 2330.43 | 1.27% |
| 2025-12-03 | 7.22 | 7.11 | -0.12 | -1.66% | 7.04 | 7.23 | 32472 | 2308.62 | 1.25% |
| 2025-12-02 | 7.28 | 7.23 | -0.02 | -0.28% | 7.20 | 7.30 | 20028 | 1447.47 | 0.77% |
| 2025-12-01 | 7.35 | 7.25 | -0.11 | -1.49% | 7.22 | 7.40 | 33525 | 2442.30 | 1.29% |
| 2025-11-28 | 7.25 | 7.36 | 0.12 | 1.66% | 7.18 | 7.40 | 31631 | 2310.56 | 1.22% |
| 2025-11-27 | 7.27 | 7.24 | -0.03 | -0.41% | 7.22 | 7.33 | 22558 | 1642.16 | 0.87% |
| 2025-11-26 | 7.30 | 7.27 | -0.06 | -0.82% | 7.25 | 7.40 | 28542 | 2091.69 | 1.10% |
| 2025-11-25 | 7.26 | 7.33 | 0.09 | 1.24% | 7.22 | 7.36 | 31735 | 2314.75 | 1.22% |
| 2025-11-24 | 7.14 | 7.24 | 0.11 | 1.54% | 7.03 | 7.36 | 47996 | 3450.50 | 1.85% |
| 2025-11-21 | 7.43 | 7.13 | -0.32 | -4.30% | 7.08 | 7.46 | 73583 | 5311.70 | 2.83% |
| 2025-11-20 | 7.65 | 7.45 | -0.18 | -2.36% | 7.41 | 7.72 | 45574 | 3411.63 | 1.75% |
| 2025-11-19 | 7.77 | 7.63 | -0.19 | -2.43% | 7.55 | 7.79 | 60346 | 4617.52 | 2.32% |
| 2025-11-18 | 7.88 | 7.82 | -0.09 | -1.14% | 7.77 | 8.03 | 60508 | 4766.07 | 2.33% |
| 2025-11-17 | 7.73 | 7.91 | 0.18 | 2.33% | 7.69 | 7.92 | 70701 | 5525.79 | 2.72% |
| 2025-11-14 | 7.78 | 7.73 | 0.04 | 0.52% | 7.73 | 8.00 | 97037 | 7609.14 | 3.73% |
| 2025-11-13 | 7.47 | 7.69 | 0.21 | 2.81% | 7.45 | 7.70 | 64787 | 4930.09 | 2.49% |
| 2025-11-12 | 7.58 | 7.48 | -0.09 | -1.19% | 7.42 | 7.63 | 36810 | 2762.64 | 1.42% |
| 2025-11-11 | 7.54 | 7.57 | 0.10 | 1.34% | 7.49 | 7.60 | 43401 | 3274.41 | 1.67% |
| 2025-11-10 | 7.33 | 7.47 | 0.14 | 1.91% | 7.32 | 7.53 | 47686 | 3554.83 | 1.83% |
| 2025-11-07 | 7.39 | 7.33 | -0.07 | -0.95% | 7.30 | 7.44 | 32516 | 2396.36 | 1.25% |
| 2025-11-06 | 7.46 | 7.40 | -0.05 | -0.67% | 7.39 | 7.47 | 28044 | 2083.33 | 1.08% |
| 2025-11-05 | 7.37 | 7.45 | 0.07 | 0.95% | 7.34 | 7.47 | 46630 | 3451.60 | 1.79% |
| 2025-11-04 | 7.52 | 7.38 | -0.15 | -1.99% | 7.36 | 7.57 | 40439 | 3013.76 | 1.56% |
| 2025-11-03 | 7.42 | 7.53 | 0.11 | 1.48% | 7.36 | 7.57 | 52231 | 3897.25 | 2.01% |
| 2025-10-31 | 7.43 | 7.42 | -0.03 | -0.40% | 7.40 | 7.51 | 45101 | 3364.35 | 1.73% |
| 2025-10-30 | 7.62 | 7.45 | -0.32 | -4.12% | 7.41 | 7.71 | 83350 | 6282.17 | 3.21% |
| 2025-10-29 | 7.85 | 7.77 | -0.08 | -1.02% | 7.63 | 7.89 | 54772 | 4229.95 | 2.11% |
| 2025-10-28 | 7.88 | 7.85 | -0.03 | -0.38% | 7.83 | 8.09 | 65809 | 5229.53 | 2.53% |
| 2025-10-27 | 7.60 | 7.88 | 0.30 | 3.96% | 7.52 | 7.96 | 85469 | 6640.41 | 3.29% |
| 2025-10-24 | 7.56 | 7.58 | -0.01 | -0.13% | 7.56 | 7.64 | 32366 | 2457.16 | 1.24% |
| 2025-10-23 | 7.56 | 7.59 | -0.01 | -0.13% | 7.49 | 7.65 | 34848 | 2637.45 | 1.34% |
| 2025-10-22 | 7.45 | 7.60 | 0.10 | 1.33% | 7.41 | 7.62 | 37018 | 2793.66 | 1.42% |
| 2025-10-21 | 7.38 | 7.50 | 0.10 | 1.35% | 7.35 | 7.52 | 37652 | 2809.29 | 1.45% |
| 2025-10-20 | 7.58 | 7.40 | -0.18 | -2.37% | 7.37 | 7.63 | 69264 | 5180.28 | 2.66% |
| 2025-10-17 | 7.66 | 7.58 | -0.06 | -0.79% | 7.58 | 7.72 | 54776 | 4195.21 | 2.11% |
| 2025-10-16 | 7.52 | 7.64 | 0.13 | 1.73% | 7.47 | 7.72 | 47047 | 3588.08 | 1.81% |
| 2025-10-15 | 7.47 | 7.51 | 0.08 | 1.08% | 7.43 | 7.57 | 37100 | 2782.33 | 1.43% |
| 2025-10-14 | 7.39 | 7.43 | 0.16 | 2.20% | 7.34 | 7.54 | 59624 | 4433.57 | 2.29% |
| 2025-10-13 | 7.00 | 7.27 | 0.08 | 1.11% | 6.95 | 7.28 | 45644 | 3259.87 | 1.76% |
| 2025-10-10 | 7.31 | 7.19 | -0.12 | -1.64% | 7.16 | 7.40 | 48132 | 3499.02 | 1.85% |
| 2025-10-09 | 7.33 | 7.31 | -0.05 | -0.68% | 7.24 | 7.41 | 56656 | 4136.16 | 2.18% |
| 2025-09-30 | 7.50 | 7.36 | -0.13 | -1.74% | 7.34 | 7.55 | 50567 | 3740.76 | 1.94% |
| 2025-09-29 | 7.49 | 7.49 | -0.06 | -0.79% | 7.38 | 7.55 | 46178 | 3452.37 | 1.78% |
| 2025-09-26 | 7.81 | 7.55 | -0.16 | -2.08% | 7.54 | 7.85 | 56933 | 4363.42 | 2.19% |
| 2025-09-25 | 7.61 | 7.71 | 0.13 | 1.72% | 7.50 | 7.80 | 59627 | 4577.99 | 2.29% |
| 2025-09-24 | 7.50 | 7.58 | 0.08 | 1.07% | 7.44 | 7.65 | 43335 | 3288.07 | 1.67% |
| 2025-09-23 | 7.62 | 7.50 | -0.12 | -1.57% | 7.31 | 7.67 | 83124 | 6173.60 | 3.20% |
| 2025-09-22 | 7.52 | 7.62 | 0.11 | 1.46% | 7.50 | 7.71 | 61230 | 4661.19 | 2.36% |
| 2025-09-19 | 7.87 | 7.51 | -0.39 | -4.94% | 7.51 | 7.89 | 130795 | 9934.73 | 5.03% |
| 2025-09-18 | 8.13 | 7.90 | -0.24 | -2.95% | 7.80 | 8.22 | 132456 | 10589.22 | 5.09% |
| 2025-09-17 | 7.79 | 8.14 | 0.36 | 4.63% | 7.78 | 8.17 | 120584 | 9707.32 | 4.64% |
| 2025-09-16 | 7.69 | 7.78 | 0.07 | 0.91% | 7.62 | 7.87 | 58603 | 4540.40 | 2.25% |
| 2025-09-15 | 7.75 | 7.71 | -0.04 | -0.52% | 7.68 | 7.99 | 90723 | 7083.07 | 3.49% |
| 2025-09-12 | 7.47 | 7.75 | 0.27 | 3.61% | 7.46 | 7.80 | 85034 | 6519.67 | 3.27% |
| 2025-09-11 | 7.46 | 7.48 | 0.11 | 1.49% | 7.35 | 7.57 | 78495 | 5861.44 | 3.02% |
| 2025-09-10 | 7.50 | 7.37 | -0.14 | -1.86% | 7.30 | 7.81 | 156963 | 11864.55 | 6.04% |
| 2025-09-09 | 7.30 | 7.51 | 0.28 | 3.87% | 7.21 | 7.59 | 154178 | 11434.62 | 5.93% |
| 2025-09-08 | 6.89 | 7.23 | 0.34 | 4.93% | 6.89 | 7.23 | 101381 | 7140.75 | 3.90% |
| 2025-09-05 | 6.78 | 6.89 | 0.13 | 1.92% | 6.78 | 6.97 | 74372 | 5127.50 | 2.86% |
| 2025-09-04 | 6.74 | 6.76 | 0.04 | 0.60% | 6.69 | 6.91 | 78839 | 5355.74 | 3.03% |
| 2025-09-03 | 6.78 | 6.72 | -0.04 | -0.59% | 6.64 | 6.83 | 44633 | 2991.14 | 1.72% |
| 2025-09-02 | 6.80 | 6.76 | -0.09 | -1.31% | 6.73 | 6.94 | 63445 | 4311.85 | 2.44% |
| 2025-09-01 | 6.74 | 6.85 | 0.22 | 3.32% | 6.65 | 6.91 | 87043 | 5898.27 | 3.35% |
| 2025-08-29 | 6.85 | 6.63 | -0.19 | -2.79% | 6.58 | 6.85 | 92870 | 6222.35 | 3.57% |
| 2025-08-28 | 6.83 | 6.82 | -0.01 | -0.15% | 6.63 | 6.98 | 114772 | 7817.78 | 4.41% |
| 2025-08-27 | 7.00 | 6.83 | -0.02 | -0.29% | 6.83 | 7.14 | 189563 | 13268.19 | 7.29% |
| 2025-08-26 | 6.75 | 6.85 | 0.33 | 5.06% | 6.68 | 6.85 | 37389 | 2545.16 | 1.44% |
| 2025-08-25 | 6.60 | 6.52 | -0.05 | -0.76% | 6.48 | 6.66 | 73383 | 4817.36 | 2.82% |
| 2025-08-22 | 6.51 | 6.57 | 0.07 | 1.08% | 6.51 | 6.68 | 83804 | 5532.87 | 3.22% |
| 2025-08-21 | 6.54 | 6.50 | -0.06 | -0.91% | 6.50 | 6.59 | 44252 | 2888.15 | 1.70% |
| 2025-08-20 | 6.38 | 6.56 | 0.17 | 2.66% | 6.36 | 6.59 | 73203 | 4726.53 | 2.82% |
| 2025-08-19 | 6.40 | 6.39 | -0.02 | -0.31% | 6.34 | 6.42 | 50205 | 3201.78 | 1.93% |
| 2025-08-18 | 6.41 | 6.41 | -0.03 | -0.47% | 6.38 | 6.47 | 68418 | 4392.14 | 2.63% |
| 2025-08-15 | 6.39 | 6.44 | 0.05 | 0.78% | 6.38 | 6.48 | 41782 | 2688.34 | 1.61% |
深证大盘股票行情在线 K线走势图
*ST海源(002529)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
