思源电气

002028
🏛️ 中国 →
103.61
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 101.16 101.48 100.51 101.25 358.4K
09:35 101.20 102.19 101.07 102.13 154.8K
09:40 102.15 102.48 101.80 101.97 218.7K
09:45 101.97 102.72 101.83 102.55 240.7K
09:50 102.60 102.90 102.29 102.35 225.4K
09:55 102.35 103.25 102.31 103.13 237.0K
10:00 103.17 103.72 102.90 103.65 247.7K
10:05 103.64 104.00 103.10 103.52 291.0K
10:10 103.34 103.51 102.90 102.97 151.1K
10:15 103.00 103.43 102.76 103.26 182.8K
10:20 103.15 104.51 103.15 104.36 273.9K
10:25 104.28 104.78 103.76 103.93 271.5K
10:30 103.94 103.94 103.45 103.72 76.5K
10:35 103.72 103.94 103.66 103.69 72.0K
10:40 103.69 103.69 103.00 103.07 125.9K
10:45 103.22 103.88 103.00 103.41 110.8K
10:50 103.46 103.77 103.30 103.32 94.2K
10:55 103.36 103.68 103.02 103.68 91.5K
11:00 103.70 103.88 103.63 103.75 58.0K
11:05 103.78 103.80 103.50 103.75 42.9K
11:10 103.76 103.91 103.61 103.61 72.0K
11:15 103.60 103.77 103.33 103.63 55.8K
11:20 103.63 103.83 103.29 103.29 62.7K
11:25 103.29 103.40 102.90 102.92 106.5K
11:30 102.92 102.92 102.92 102.92 4.0K
13:00 102.92 102.92 101.86 101.86 216.9K
13:05 101.88 101.96 101.07 101.13 233.8K
13:10 101.20 101.80 100.70 101.60 442.0K
13:15 101.60 102.27 101.60 101.98 136.6K
13:20 101.98 102.27 101.67 102.12 145.1K
13:25 102.12 102.22 101.74 102.22 132.5K
13:30 102.22 102.46 102.19 102.46 83.1K
13:35 102.46 102.73 102.44 102.68 83.4K
13:40 102.68 102.68 102.29 102.44 153.8K
13:45 102.43 102.52 102.10 102.12 89.1K
13:50 102.12 102.73 102.12 102.57 109.8K
13:55 102.59 102.69 102.27 102.59 143.2K
14:00 102.54 102.67 102.32 102.32 95.3K
14:05 102.34 102.49 102.26 102.39 64.0K
14:10 102.37 102.71 102.24 102.71 89.9K
14:15 102.71 102.71 102.41 102.50 116.9K
14:20 102.36 102.49 102.30 102.49 68.4K
14:25 102.49 102.61 102.37 102.61 94.4K
14:30 102.59 102.78 102.47 102.57 131.8K
14:35 102.57 103.00 102.56 103.00 89.9K
14:40 103.00 103.04 102.71 102.71 139.1K
14:45 102.73 103.17 102.58 103.17 132.5K
14:50 103.01 103.17 102.90 103.08 77.7K
14:55 103.09 103.17 103.05 103.17 57.6K
15:40 103.17 103.17 103.17 103.17 81.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 103.97 104.50 99.55 103.61 8.6M
2025-09-26 102.98 104.49 102.45 103.10 5.2M
2025-09-25 103.00 104.49 101.01 104.49 6.2M
2025-09-24 101.49 104.80 100.50 103.17 7.0M
2025-09-23 99.88 102.45 98.50 102.00 7.2M
2025-09-22 99.62 100.88 98.40 99.88 5.7M
2025-09-19 96.99 100.88 96.99 99.62 9.1M
2025-09-18 97.98 99.90 95.20 96.17 7.7M
2025-09-17 93.11 97.86 92.88 97.38 7.4M
2025-09-16 93.22 94.66 92.77 93.14 3.7M
2025-09-15 93.44 95.17 92.21 93.22 4.8M
2025-09-12 93.30 94.50 92.94 93.44 3.9M
2025-09-11 92.32 94.21 91.21 93.00 4.5M
2025-09-10 93.00 93.68 90.88 92.40 4.0M
2025-09-09 92.81 95.51 92.77 92.99 4.4M
2025-09-08 92.40 94.49 91.83 93.25 4.8M
2025-09-05 90.86 93.94 90.20 93.66 4.9M
2025-09-04 93.43 94.00 89.40 90.64 5.5M
2025-09-03 90.90 94.79 90.90 93.50 7.2M
2025-09-02 96.00 96.70 90.50 90.85 13.1M
2025-09-01 89.02 96.36 89.02 96.36 15.3M
2025-08-29 85.35 87.61 85.35 87.60 6.9M
2025-08-28 84.56 86.30 83.57 85.20 5.6M
2025-08-27 85.50 86.72 84.70 84.74 3.8M
2025-08-26 85.86 86.39 84.77 84.87 4.5M
2025-08-25 84.00 87.32 83.91 85.98 7.0M
2025-08-22 84.01 84.69 83.55 84.25 4.8M
2025-08-21 85.13 85.50 84.01 84.44 3.9M
2025-08-20 83.47 85.14 82.43 85.12 5.6M
2025-08-19 84.50 84.62 83.10 83.20 5.4M
2025-08-18 87.15 87.99 82.80 83.98 11.9M
2025-08-15 85.65 87.45 84.75 87.05 4.6M
2025-08-14 85.25 86.00 84.25 85.63 4.4M
2025-08-13 85.00 87.00 84.50 85.58 6.5M
2025-08-12 79.81 85.38 79.28 85.00 7.9M
2025-08-11 80.79 80.89 79.00 79.82 5.1M
2025-08-08 77.98 80.05 77.60 79.99 4.6M
2025-08-07 77.20 78.48 76.90 77.78 5.0M
2025-08-06 77.76 78.60 77.30 77.30 3.8M
2025-08-05 78.46 78.82 76.90 77.76 6.3M
2025-08-04 75.00 80.72 75.00 79.28 11.3M
2025-08-01 78.23 79.78 77.50 78.85 6.5M
2025-07-31 81.62 81.62 77.85 78.00 6.9M
2025-07-30 81.57 82.54 80.99 81.80 4.1M
2025-07-29 81.16 83.42 80.80 81.86 6.4M
2025-07-28 79.77 81.47 78.60 81.14 7.5M
2025-07-25 78.17 80.73 77.79 79.99 8.2M
2025-07-24 78.78 78.85 77.26 77.73 5.8M
2025-07-23 79.48 79.55 78.26 78.76 7.1M
2025-07-22 78.50 79.10 77.38 79.00 10.4M
2025-07-21 77.07 78.60 76.82 77.70 9.3M
2025-07-18 79.49 79.62 75.83 76.26 11.0M
2025-07-17 80.18 81.22 77.99 79.27 12.3M
2025-07-16 82.58 82.71 79.70 80.10 13.4M
2025-07-15 76.88 82.98 76.13 82.58 29.4M
2025-07-14 75.08 76.99 74.50 76.99 25.7M
2025-07-11 70.45 70.94 69.92 69.99 6.1M
2025-07-10 71.01 71.52 70.06 70.50 6.9M
2025-07-09 72.06 72.47 70.82 71.25 6.9M
2025-07-08 73.38 73.38 71.90 72.05 7.0M
2025-07-07 73.00 73.32 72.36 73.32 2.8M
2025-07-04 73.55 73.62 72.80 73.22 2.8M
2025-07-03 73.50 74.45 73.28 74.05 3.6M
2025-07-02 73.11 74.23 72.88 73.66 4.3M
2025-07-01 72.78 73.20 72.21 73.11 3.3M
2025-06-30 72.54 73.69 72.43 72.91 4.8M
2025-06-27 73.89 74.13 72.25 72.53 5.2M
2025-06-26 74.63 74.99 73.50 73.75 5.7M
2025-06-25 74.04 74.97 73.53 74.57 6.7M
2025-06-24 72.80 74.28 72.13 73.93 6.8M
2025-06-23 72.97 73.95 71.72 72.12 3.7M
2025-06-20 73.10 73.69 72.98 73.40 1.9M
2025-06-19 74.64 74.69 73.16 73.33 1.8M
2025-06-18 74.02 75.19 74.00 74.61 3.3M
2025-06-17 73.02 74.18 72.50 74.02 4.1M
2025-06-16 72.30 73.38 71.35 73.02 4.7M
2025-06-13 72.96 73.60 72.10 72.34 3.8M
2025-06-12 73.93 74.66 72.88 72.98 2.8M
2025-06-11 72.81 74.72 72.43 73.80 5.1M
2025-06-10 72.42 73.58 72.12 72.81 4.9M
2025-06-09 73.68 74.13 71.94 72.25 4.4M
2025-06-06 72.22 74.13 72.04 73.28 5.3M
2025-06-05 71.89 72.26 71.31 72.00 3.0M
2025-06-04 71.70 72.00 71.19 71.70 2.5M
2025-06-03 71.93 72.48 71.30 71.69 3.1M
2025-05-30 72.40 72.99 71.89 72.03 3.3M
2025-05-29 72.50 73.17 72.01 72.41 3.7M
2025-05-28 73.78 73.78 72.03 72.37 5.0M
2025-05-27 75.10 75.19 73.28 73.60 3.4M
2025-05-26 76.99 77.46 74.81 75.20 2.8M
2025-05-23 76.52 77.46 76.39 77.01 2.9M
2025-05-22 74.87 77.27 74.53 77.11 5.7M
2025-05-21 74.07 75.20 74.02 74.60 2.1M
2025-05-20 74.28 75.00 74.00 74.13 3.7M
2025-05-19 74.66 74.88 73.72 74.32 3.1M
2025-05-16 73.40 74.67 73.27 73.95 2.6M
2025-05-15 74.02 74.15 73.06 73.51 2.4M
2025-05-14 73.81 74.92 73.57 74.00 2.7M
2025-05-13 72.98 74.53 72.71 74.18 6.3M
2025-05-12 70.67 72.88 70.67 72.70 7.8M
2025-05-09 71.17 71.25 69.81 70.50 5.1M
2025-05-08 70.33 71.59 70.18 71.30 4.1M
2025-05-07 72.00 72.88 70.32 70.80 5.6M
2025-05-06 71.91 71.99 70.69 71.32 7.6M
2025-04-30 73.31 73.49 71.80 71.97 4.2M
2025-04-29 75.00 76.83 72.66 72.83 5.9M
2025-04-28 73.30 75.90 73.03 73.59 5.5M
2025-04-25 72.86 72.96 72.03 72.75 2.4M
2025-04-24 72.80 73.56 72.21 72.43 4.0M
2025-04-23 73.76 74.50 72.29 72.58 3.7M
2025-04-22 74.39 74.87 73.74 73.76 3.9M
2025-04-21 71.71 74.60 71.15 74.39 9.9M
2025-04-18 70.26 70.50 69.40 70.20 4.2M
2025-04-17 71.15 71.31 70.18 70.26 4.2M
2025-04-16 71.87 72.90 70.76 71.42 5.0M
2025-04-15 71.63 72.60 70.60 72.21 5.9M
2025-04-14 74.68 74.75 70.76 71.60 11.5M
2025-04-11 72.90 74.70 72.50 74.50 4.2M
2025-04-10 71.56 74.07 71.43 73.13 5.5M
2025-04-09 68.50 71.77 68.50 71.15 9.7M
2025-04-08 71.76 71.79 68.65 69.31 10.6M
2025-04-07 72.62 74.28 68.48 71.25 9.2M
2025-04-03 75.45 76.49 74.41 76.00 3.8M
2025-04-02 75.93 76.65 75.44 75.93 3.0M
2025-04-01 76.28 76.57 75.18 75.44 4.4M
2025-03-31 76.50 77.88 75.91 76.00 6.1M
2025-03-28 75.78 76.96 75.56 76.50 4.4M
2025-03-27 75.79 76.38 75.05 75.64 3.2M
2025-03-26 76.46 77.19 75.65 75.98 3.5M
2025-03-25 73.21 76.82 73.07 76.38 9.3M
2025-03-24 71.55 73.44 71.30 73.35 5.6M
2025-03-21 71.81 73.32 71.50 71.74 5.0M
2025-03-20 73.01 73.32 71.81 71.90 3.4M
2025-03-19 72.84 73.80 72.72 73.33 3.9M
2025-03-18 73.92 74.03 72.75 72.92 5.7M
2025-03-17 74.30 75.23 73.86 73.86 3.3M
2025-03-14 72.97 74.37 72.90 74.13 5.3M
2025-03-13 72.77 74.19 72.75 72.90 3.3M
2025-03-12 73.10 73.80 71.92 73.39 3.2M
2025-03-11 72.91 74.00 71.60 72.97 6.3M
2025-03-10 73.87 74.30 72.58 73.37 4.9M
2025-03-07 72.61 74.19 72.30 74.00 6.3M
2025-03-06 72.05 72.98 71.30 72.60 8.1M
2025-03-05 72.15 72.47 71.20 72.26 4.7M
2025-03-04 71.62 73.55 71.41 72.14 4.8M
2025-03-03 72.97 74.50 72.00 72.18 4.7M
2025-02-28 72.30 74.16 72.30 73.00 5.9M
2025-02-27 71.75 73.41 71.53 73.00 5.6M
2025-02-26 71.03 72.18 70.23 71.83 6.7M
2025-02-25 73.95 74.00 71.07 71.27 7.5M
2025-02-24 73.62 75.32 73.31 74.39 5.3M
2025-02-21 72.12 74.28 72.06 73.59 8.2M
2025-02-20 74.31 74.35 71.13 72.19 11.1M
2025-02-19 78.13 78.48 73.60 74.31 12.3M
2025-02-18 77.48 79.16 77.01 78.20 3.6M
2025-02-17 77.60 78.29 76.85 77.48 3.7M
2025-02-14 76.67 78.08 76.28 77.60 3.0M
2025-02-13 78.20 78.43 76.09 76.87 4.0M
2025-02-12 77.28 78.50 76.81 78.20 2.4M
2025-02-11 77.19 78.47 77.02 77.61 2.8M
2025-02-10 78.25 78.70 77.03 77.19 3.9M
2025-02-07 77.50 79.81 77.00 78.09 4.3M
2025-02-06 76.18 77.52 76.00 77.52 5.2M
2025-02-05 79.56 80.97 75.76 76.18 8.5M
2025-01-27 80.31 81.81 80.02 80.78 4.4M
2025-01-24 78.90 81.00 78.00 80.68 7.2M
2025-01-23 79.20 79.20 77.50 78.49 4.5M
2025-01-22 79.69 79.69 77.08 78.27 4.3M
2025-01-21 76.61 78.85 76.03 78.65 5.8M
2025-01-20 75.13 77.78 75.05 76.59 8.3M
2025-01-17 72.72 74.60 72.46 74.30 4.2M
2025-01-16 71.02 73.50 71.02 72.88 5.0M
2025-01-15 71.20 71.71 70.00 70.92 3.7M
2025-01-14 69.50 71.79 68.70 71.45 4.3M
2025-01-13 71.50 72.14 69.20 69.50 5.2M
2025-01-10 72.20 72.55 71.55 71.84 3.4M
2025-01-09 72.35 73.20 71.81 72.20 4.9M
2025-01-08 69.82 72.79 69.30 72.30 7.1M
2025-01-07 70.25 70.45 68.91 69.85 5.4M
2025-01-06 70.92 71.50 69.90 70.32 7.0M
2025-01-03 72.48 73.44 70.60 70.90 5.9M
2025-01-02 72.35 73.18 71.15 72.79 6.1M