思源电气(002028)股票行情
思源电气(002028)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 |
|---|
| 2025-03-28 | 75.78 | 76.50 | 0.86 | 1.14% | 75.56 | 76.96 | 43654 | 33379.10 | 0.72% |
| 2025-03-27 | 75.79 | 75.64 | -0.34 | -0.45% | 75.05 | 76.38 | 31623 | 23906.81 | 0.52% |
| 2025-03-26 | 76.46 | 75.98 | -0.40 | -0.52% | 75.65 | 77.19 | 34948 | 26617.86 | 0.58% |
| 2025-03-25 | 73.21 | 76.38 | 3.03 | 4.13% | 73.07 | 76.82 | 92814 | 70167.81 | 1.54% |
| 2025-03-24 | 71.55 | 73.35 | 1.61 | 2.24% | 71.30 | 73.44 | 56049 | 40606.23 | 0.93% |
| 2025-03-21 | 71.81 | 71.74 | -0.16 | -0.22% | 71.50 | 73.32 | 50402 | 36394.57 | 0.84% |
| 2025-03-20 | 73.01 | 71.90 | -1.43 | -1.95% | 71.81 | 73.32 | 34396 | 24864.80 | 0.57% |
| 2025-03-19 | 72.84 | 73.33 | 0.41 | 0.56% | 72.72 | 73.80 | 39014 | 28601.31 | 0.65% |
| 2025-03-18 | 73.92 | 72.92 | -0.94 | -1.27% | 72.75 | 74.03 | 57234 | 41783.49 | 0.95% |
| 2025-03-17 | 74.30 | 73.86 | -0.27 | -0.36% | 73.86 | 75.23 | 32802 | 24394.58 | 0.54% |
| 2025-03-14 | 72.97 | 74.13 | 1.23 | 1.69% | 72.90 | 74.37 | 53363 | 39328.58 | 0.89% |
| 2025-03-13 | 72.77 | 72.90 | -0.49 | -0.67% | 72.75 | 74.19 | 33287 | 24435.24 | 0.55% |
| 2025-03-12 | 73.10 | 73.39 | 0.42 | 0.58% | 71.92 | 73.80 | 31856 | 23210.27 | 0.53% |
| 2025-03-11 | 72.91 | 72.97 | -0.40 | -0.55% | 71.60 | 74.00 | 62512 | 45253.89 | 1.04% |
| 2025-03-10 | 73.87 | 73.37 | -0.63 | -0.85% | 72.58 | 74.30 | 49073 | 35934.51 | 0.81% |
| 2025-03-07 | 72.61 | 74.00 | 1.40 | 1.93% | 72.30 | 74.19 | 62817 | 46247.43 | 1.04% |
| 2025-03-06 | 72.05 | 72.60 | 0.34 | 0.47% | 71.30 | 72.98 | 80758 | 58131.21 | 1.34% |
| 2025-03-05 | 72.15 | 72.26 | 0.12 | 0.17% | 71.20 | 72.47 | 47052 | 33855.16 | 0.78% |
| 2025-03-04 | 71.62 | 72.14 | -0.04 | -0.06% | 71.41 | 73.55 | 47933 | 34551.46 | 0.80% |
| 2025-03-03 | 72.97 | 72.18 | -0.82 | -1.12% | 72.00 | 74.50 | 47306 | 34715.78 | 0.78% |
| 2025-02-28 | 72.30 | 73.00 | 0.00 | 0.00% | 72.30 | 74.16 | 58988 | 43370.46 | 0.98% |
| 2025-02-27 | 71.75 | 73.00 | 1.17 | 1.63% | 71.53 | 73.41 | 55936 | 40675.03 | 0.93% |
| 2025-02-26 | 71.03 | 71.83 | 0.56 | 0.79% | 70.23 | 72.18 | 66530 | 47510.13 | 1.10% |
| 2025-02-25 | 73.95 | 71.27 | -3.12 | -4.19% | 71.07 | 74.00 | 75100 | 54089.31 | 1.25% |
| 2025-02-24 | 73.62 | 74.39 | 0.80 | 1.09% | 73.31 | 75.32 | 52538 | 39232.59 | 0.87% |
| 2025-02-21 | 72.12 | 73.59 | 1.40 | 1.94% | 72.06 | 74.28 | 81818 | 60136.86 | 1.36% |
| 2025-02-20 | 74.31 | 72.19 | -2.12 | -2.85% | 71.13 | 74.35 | 111031 | 80238.03 | 1.84% |
| 2025-02-19 | 78.13 | 74.31 | -3.89 | -4.97% | 73.60 | 78.48 | 123173 | 92531.84 | 2.04% |
| 2025-02-18 | 77.48 | 78.20 | 0.72 | 0.93% | 77.01 | 79.16 | 36165 | 28345.02 | 0.60% |
| 2025-02-17 | 77.60 | 77.48 | -0.12 | -0.15% | 76.85 | 78.29 | 36758 | 28482.99 | 0.61% |
| 2025-02-14 | 76.67 | 77.60 | 0.73 | 0.95% | 76.28 | 78.08 | 29632 | 22945.68 | 0.49% |
| 2025-02-13 | 78.20 | 76.87 | -1.33 | -1.70% | 76.09 | 78.43 | 39742 | 30598.71 | 0.66% |
| 2025-02-12 | 77.28 | 78.20 | 0.59 | 0.76% | 76.81 | 78.50 | 24347 | 18923.15 | 0.40% |
| 2025-02-11 | 77.19 | 77.61 | 0.42 | 0.54% | 77.02 | 78.47 | 27819 | 21656.70 | 0.46% |
| 2025-02-10 | 78.25 | 77.19 | -0.90 | -1.15% | 77.03 | 78.70 | 39240 | 30486.22 | 0.65% |
| 2025-02-07 | 77.50 | 78.09 | 0.57 | 0.74% | 77.00 | 79.81 | 43306 | 33909.52 | 0.72% |
| 2025-02-06 | 76.18 | 77.52 | 1.34 | 1.76% | 76.00 | 77.52 | 52104 | 40099.11 | 0.86% |
| 2025-02-05 | 79.56 | 76.18 | -4.60 | -5.69% | 75.76 | 80.97 | 85103 | 65543.41 | 1.41% |
| 2025-01-27 | 80.31 | 80.78 | 0.10 | 0.12% | 80.02 | 81.81 | 43868 | 35563.94 | 0.73% |
| 2025-01-24 | 78.90 | 80.68 | 2.19 | 2.79% | 78.00 | 81.00 | 71534 | 57532.98 | 1.19% |
| 2025-01-23 | 79.20 | 78.49 | 0.22 | 0.28% | 77.50 | 79.20 | 45164 | 35355.01 | 0.75% |
| 2025-01-22 | 79.69 | 78.27 | -0.38 | -0.48% | 77.08 | 79.69 | 43402 | 33786.19 | 0.72% |
| 2025-01-21 | 76.61 | 78.65 | 2.06 | 2.69% | 76.03 | 78.85 | 58087 | 45171.32 | 0.96% |
| 2025-01-20 | 75.13 | 76.59 | 2.29 | 3.08% | 75.05 | 77.78 | 82574 | 63433.82 | 1.37% |
| 2025-01-17 | 72.72 | 74.30 | 1.42 | 1.95% | 72.46 | 74.60 | 42316 | 31285.74 | 0.70% |
| 2025-01-16 | 71.02 | 72.88 | 1.96 | 2.76% | 71.02 | 73.50 | 50424 | 36663.95 | 0.84% |
| 2025-01-15 | 71.20 | 70.92 | -0.53 | -0.74% | 70.00 | 71.71 | 36600 | 25968.27 | 0.61% |
| 2025-01-14 | 69.50 | 71.45 | 1.95 | 2.81% | 68.70 | 71.79 | 42539 | 30052.30 | 0.71% |
| 2025-01-13 | 71.50 | 69.50 | -2.34 | -3.26% | 69.20 | 72.14 | 51935 | 36548.52 | 0.86% |
| 2025-01-10 | 72.20 | 71.84 | -0.36 | -0.50% | 71.55 | 72.55 | 34061 | 24550.90 | 0.57% |
| 2025-01-09 | 72.35 | 72.20 | -0.10 | -0.14% | 71.81 | 73.20 | 49407 | 35830.50 | 0.82% |
| 2025-01-08 | 69.82 | 72.30 | 2.45 | 3.51% | 69.30 | 72.79 | 70853 | 50639.28 | 1.18% |
| 2025-01-07 | 70.25 | 69.85 | -0.47 | -0.67% | 68.91 | 70.45 | 54171 | 37762.03 | 0.90% |
| 2025-01-06 | 70.92 | 70.32 | -0.58 | -0.82% | 69.90 | 71.50 | 70235 | 49382.71 | 1.17% |
| 2025-01-03 | 72.48 | 70.90 | -1.89 | -2.60% | 70.60 | 73.44 | 58856 | 42318.27 | 0.98% |
| 2025-01-02 | 72.35 | 72.79 | 0.09 | 0.12% | 71.15 | 73.18 | 60833 | 44072.36 | 1.01% |
| 2024-12-31 | 73.50 | 72.70 | -0.80 | -1.09% | 72.30 | 73.60 | 33662 | 24531.29 | 0.56% |
| 2024-12-30 | 73.00 | 73.50 | 0.53 | 0.73% | 72.70 | 74.12 | 47625 | 34975.00 | 0.79% |
| 2024-12-27 | 73.04 | 72.97 | -0.28 | -0.38% | 72.72 | 73.88 | 33962 | 24849.26 | 0.56% |
| 2024-12-26 | 72.80 | 73.25 | 0.26 | 0.36% | 71.61 | 73.38 | 48951 | 35569.00 | 0.81% |
| 2024-12-25 | 74.01 | 72.99 | -1.01 | -1.36% | 72.34 | 74.45 | 39618 | 28911.15 | 0.66% |
| 2024-12-24 | 71.89 | 74.00 | 2.35 | 3.28% | 71.50 | 74.14 | 77141 | 56594.90 | 1.28% |
| 2024-12-23 | 70.97 | 71.65 | 0.80 | 1.13% | 70.50 | 72.99 | 71169 | 51326.25 | 1.18% |
| 2024-12-20 | 72.08 | 70.85 | -1.37 | -1.90% | 70.68 | 72.27 | 45391 | 32276.25 | 0.75% |
| 2024-12-19 | 71.35 | 72.22 | 0.52 | 0.73% | 70.97 | 72.88 | 50244 | 36237.25 | 0.83% |
| 2024-12-18 | 70.90 | 71.70 | 0.93 | 1.31% | 70.02 | 72.23 | 55509 | 39664.49 | 0.92% |
| 2024-12-17 | 72.20 | 70.77 | -1.17 | -1.63% | 70.66 | 72.38 | 70397 | 50220.85 | 1.17% |
| 2024-12-16 | 72.50 | 71.94 | -0.56 | -0.77% | 71.71 | 73.72 | 112406 | 81262.34 | 1.87% |
| 2024-12-13 | 73.53 | 72.50 | -1.10 | -1.49% | 72.24 | 74.64 | 329178 | 241117.20 | 5.46% |
| 2024-12-12 | 72.50 | 73.60 | 0.60 | 0.82% | 72.30 | 74.28 | 127516 | 93921.68 | 2.12% |
| 2024-12-11 | 75.30 | 73.00 | -2.57 | -3.40% | 72.91 | 75.85 | 117768 | 87066.68 | 1.95% |
| 2024-12-10 | 77.52 | 75.57 | -0.53 | -0.70% | 75.23 | 78.00 | 79666 | 60807.87 | 1.32% |
| 2024-12-09 | 75.92 | 76.10 | 0.50 | 0.66% | 75.29 | 76.98 | 75700 | 57688.03 | 1.26% |
| 2024-12-06 | 74.50 | 75.60 | 1.14 | 1.53% | 74.07 | 76.65 | 75470 | 57159.98 | 1.25% |
| 2024-12-05 | 77.50 | 74.46 | -3.40 | -4.37% | 73.68 | 77.82 | 146617 | 109440.44 | 2.43% |
| 2024-12-04 | 78.83 | 77.86 | -1.05 | -1.33% | 77.40 | 79.28 | 56212 | 43812.86 | 0.93% |
| 2024-12-03 | 79.00 | 78.91 | -0.13 | -0.16% | 78.00 | 79.79 | 52386 | 41321.23 | 0.87% |
| 2024-12-02 | 79.49 | 79.04 | 1.15 | 1.48% | 77.21 | 80.25 | 79919 | 63156.52 | 1.33% |
| 2024-11-29 | 76.00 | 77.89 | 1.96 | 2.58% | 75.86 | 78.88 | 57286 | 44568.64 | 0.95% |
| 2024-11-28 | 76.88 | 75.93 | -1.10 | -1.43% | 75.81 | 77.16 | 34388 | 26279.48 | 0.57% |
深证大盘股票行情在线 K线走势图
