*ST数源（000909）历史行情
以下为*ST数源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.590 | 5.710 | 5.890 | 5.520 | 0.100 | 1.783% | 7.31万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.320 | 5.610 | 5.780 | 5.240 | 0.300 | 5.650% | 5.47万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.270 | 5.310 | 5.430 | 5.240 | 0.060 | 1.143% | 3.05万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.210 | 5.250 | 5.320 | 5.190 | 0.060 | 1.156% | 257.37万 | 0.14亿 | 0.588% |
| 2026-10-06 | 5.210 | 5.250 | 5.320 | 5.190 | 0.060 | 1.156% | 257.37万 | 0.14亿 | 0.588% |
| 2026-10-05 | 5.210 | 5.250 | 5.320 | 5.190 | 0.060 | 1.156% | 257.37万 | 0.14亿 | 0.588% |
| 2026-10-02 | 5.210 | 5.250 | 5.320 | 5.190 | 0.060 | 1.156% | 257.37万 | 0.14亿 | 0.588% |
| 2026-10-01 | 5.210 | 5.250 | 5.320 | 5.190 | 0.060 | 1.156% | 257.37万 | 0.14亿 | 0.588% |
| 2026-09-30 | 5.210 | 5.250 | 5.320 | 5.190 | 0.060 | 1.156% | 2.57万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.160 | 5.190 | 5.290 | 5.150 | 0.000 | 0.000% | 2.05万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.370 | 5.190 | 5.430 | 5.190 | -0.130 | -2.444% | 4.53万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.450 | 5.320 | 5.540 | 5.270 | -0.140 | -2.564% | 400.67万 | 0.22亿 | 0.915% |
| 2026-09-24 | 5.450 | 5.320 | 5.540 | 5.270 | -0.140 | -2.564% | 4.01万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.690 | 5.460 | 5.690 | 5.420 | -0.240 | -4.211% | 7.23万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.530 | 5.700 | 5.960 | 5.480 | 0.160 | 2.888% | 9.06万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.610 | 5.540 | 5.680 | 5.520 | -0.020 | -0.360% | 3.91万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.440 | 5.560 | 5.650 | 5.420 | 0.080 | 1.460% | 6.05万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.700 | 5.480 | 5.750 | 5.450 | -0.280 | -4.861% | 9.12万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.630 | 5.760 | 5.800 | 5.470 | 0.110 | 1.947% | 10.18万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.640 | 5.650 | 5.800 | 5.400 | 0.070 | 1.254% | 14.88万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.140 | 5.580 | 5.710 | 5.130 | 0.390 | 7.514% | 21.91万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.080 | 5.190 | 5.350 | 4.890 | 0.130 | 2.569% | 15.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.210 | 5.060 | 5.460 | 4.930 | 0.050 | 0.998% | 24.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.570 | 5.010 | 5.010 | 4.550 | 0.460 | 10.110% | 8.74万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.540 | 4.550 | 4.620 | 4.530 | 0.020 | 0.442% | 2.28万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.490 | 4.530 | 4.620 | 4.490 | 0.050 | 1.116% | 2.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.550 | 4.480 | 4.670 | 4.460 | -0.080 | -1.754% | 2.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.680 | 4.560 | 4.780 | 4.560 | -0.140 | -2.979% | 4.18万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.500 | 4.700 | 4.800 | 4.430 | 0.190 | 4.213% | 8.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.480 | 4.510 | 4.510 | 4.420 | 0.020 | 0.445% | 3.02万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.470 | 4.490 | 4.510 | 4.380 | 0.000 | 0.000% | 4.41万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.180 | 4.490 | 4.520 | 4.180 | 0.300 | 7.160% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.260 | 4.190 | 4.270 | 4.190 | -0.070 | -1.643% | 1.90万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.270 | 4.260 | 4.300 | 4.230 | -0.020 | -0.467% | 1.66万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.130 | 4.280 | 4.290 | 4.100 | 0.150 | 3.632% | 1.99万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.260 | 4.130 | 4.270 | 4.100 | -0.150 | -3.505% | 3.34万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.270 | 4.280 | 4.320 | 4.200 | 0.000 | 0.000% | 2.08万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.250 | 4.280 | 4.320 | 4.210 | 0.030 | 0.706% | 2.81万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.190 | 4.250 | 4.350 | 4.120 | 0.020 | 0.473% | 5.05万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.260 | 4.230 | 4.270 | 4.210 | -0.040 | -0.937% | 1.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.230 | 4.270 | 4.290 | 4.200 | 0.040 | 0.946% | 2.87万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.290 | 4.230 | 4.320 | 4.210 | -0.030 | -0.704% | 2.41万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.400 | 4.260 | 4.400 | 4.260 | -0.120 | -2.740% | 2.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.440 | 4.380 | 4.460 | 4.350 | -0.100 | -2.232% | 3.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.360 | 4.480 | 4.590 | 4.350 | 0.160 | 3.704% | 4.25万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.480 | 4.320 | 4.480 | 4.300 | -0.150 | -3.356% | 3.53万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.590 | 4.470 | 4.590 | 4.430 | -0.080 | -1.758% | 3.15万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.460 | 4.550 | 4.730 | 4.420 | 0.090 | 2.018% | 5.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.390 | 4.460 | 4.550 | 4.320 | 0.060 | 1.364% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.400 | 4.400 | 4.420 | 4.270 | 0.040 | 0.917% | 3.49万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.360 | 4.360 | 4.540 | 4.330 | 0.000 | 0.000% | 3.82万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.250 | 4.360 | 4.400 | 4.250 | 0.120 | 2.830% | 4.29万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.350 | 4.240 | 4.550 | 4.160 | -0.140 | -3.196% | 7.34万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.470 | 4.380 | 4.840 | 4.280 | -0.060 | -1.351% | 15.77万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.190 | 4.440 | 4.440 | 4.060 | 0.400 | 9.901% | 10.78万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.680 | 4.040 | 4.040 | 3.600 | 0.370 | 10.082% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.770 | 3.670 | 3.800 | 3.640 | -0.140 | -3.675% | 2.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.750 | 3.810 | 3.940 | 3.710 | 0.040 | 1.061% | 3.02万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.700 | 3.770 | 3.890 | 3.640 | 0.070 | 1.892% | 2.87万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.620 | 3.700 | 3.720 | 3.500 | 0.110 | 3.064% | 3.04万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.870 | 3.590 | 3.970 | 3.490 | -0.250 | -6.510% | 4.87万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.060 | 3.840 | 4.110 | 3.810 | -0.220 | -5.419% | 4.73万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.090 | 4.060 | 4.210 | 4.030 | -0.030 | -0.733% | 2.21万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.140 | 4.090 | 4.200 | 4.060 | -0.050 | -1.208% | 2.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.170 | 4.140 | 4.200 | 4.070 | -0.070 | -1.663% | 2.30万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.360 | 4.210 | 4.400 | 4.210 | -0.180 | -4.100% | 3.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.250 | 4.390 | 4.420 | 4.160 | 0.190 | 4.524% | 4.49万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.230 | 4.200 | 4.320 | 4.100 | -0.030 | -0.709% | 3.99万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.180 | 4.230 | 4.380 | 4.180 | 0.060 | 1.439% | 6.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.610 | 4.170 | 4.620 | 4.150 | -0.440 | -9.544% | 9.08万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.370 | 4.610 | 4.670 | 4.290 | 0.250 | 5.734% | 10.90万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.300 | 4.360 | 4.360 | 4.280 | 0.210 | 5.060% | 2.70万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.150 | 4.150 | 4.150 | 4.000 | 0.200 | 5.063% | 7.67万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.910 | 3.950 | 3.950 | 3.840 | 0.190 | 5.053% | 0.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.620 | 3.760 | 3.760 | 3.580 | 0.180 | 5.028% | 3.70万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.620 | 3.580 | 3.700 | 3.510 | -0.030 | -0.831% | 2.78万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.500 | 3.610 | 3.640 | 3.450 | 0.070 | 1.977% | 2.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.580 | 3.540 | 3.670 | 3.430 | -0.060 | -1.667% | 5.83万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.780 | 3.600 | 3.780 | 3.580 | -0.170 | -4.509% | 5.83万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.730 | 3.770 | 3.910 | 3.730 | -0.030 | -0.789% | 3.11万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.890 | 3.800 | 3.900 | 3.700 | -0.090 | -2.314% | 4.81万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.030 | 3.890 | 4.030 | 3.860 | -0.140 | -3.474% | 4.54万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.130 | 4.030 | 4.190 | 4.010 | -0.120 | -2.892% | 3.72万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.130 | 4.150 | 4.160 | 4.020 | 0.010 | 0.242% | 3.48万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.140 | 4.140 | 4.260 | 4.070 | 0.040 | 0.976% | 4.41万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.240 | 4.100 | 4.290 | 4.060 | -0.110 | -2.613% | 7.21万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.080 | 4.210 | 4.210 | 4.080 | 0.200 | 4.988% | 3.94万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.100 | 4.010 | 4.130 | 3.950 | -0.130 | -3.140% | 7.02万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.340 | 4.140 | 4.340 | 4.130 | -0.210 | -4.828% | 7.05万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.450 | 4.350 | 4.500 | 4.310 | -0.190 | -4.185% | 6.89万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.670 | 4.540 | 4.710 | 4.500 | -0.140 | -2.991% | 6.64万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.830 | 4.680 | 4.880 | 4.610 | -0.160 | -3.306% | 4.71万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.890 | 4.840 | 4.960 | 4.780 | -0.040 | -0.820% | 5.90万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.900 | 4.880 | 4.960 | 4.750 | 0.030 | 0.619% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.520 | 4.850 | 4.850 | 4.510 | 0.230 | 4.978% | 9.14万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.520 | 4.620 | 4.780 | 4.500 | 0.070 | 1.538% | 11.17万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.530 | 4.550 | 4.620 | 4.470 | 0.020 | 0.442% | 4.63万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.730 | 4.530 | 4.740 | 4.490 | -0.200 | -4.228% | 8.96万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.640 | 4.730 | 4.840 | 4.620 | 0.110 | 2.381% | 8.60万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.850 | 4.620 | 4.920 | 4.590 | -0.210 | -4.348% | 10.52万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.000 | 4.830 | 5.070 | 4.760 | -0.160 | -3.206% | 7.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.260 | 4.990 | 5.320 | 4.990 | -0.260 | -4.952% | 10.97万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.350 | 5.250 | 5.360 | 5.190 | 0.150 | 2.941% | 19.23万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.940 | 5.100 | 5.100 | 4.940 | 0.240 | 4.938% | 4.10万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.630 | 4.860 | 4.860 | 4.590 | 0.230 | 4.968% | 14.38万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.790 | 4.630 | 4.860 | 4.580 | -0.140 | -2.935% | 8.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.800 | 4.770 | 5.050 | 4.730 | -0.050 | -1.037% | 10.94万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.950 | 4.820 | 5.050 | 4.760 | -0.010 | -0.207% | 13.05万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.640 | 4.830 | 4.830 | 4.600 | 0.230 | 5.000% | 14.75万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.680 | 4.600 | 4.720 | 4.570 | -0.090 | -1.919% | 12.92万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.450 | 4.690 | 4.690 | 4.430 | 0.220 | 4.922% | 18.32万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.610 | 4.470 | 4.620 | 4.470 | -0.230 | -4.894% | 23.71万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.430 | 4.700 | 4.850 | 4.430 | 0.040 | 0.858% | 34.85万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.660 | 4.660 | 4.660 | 4.660 | -0.250 | -5.092% | 4.17万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.910 | 4.910 | 4.970 | 4.910 | -0.260 | -5.029% | 13.40万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.170 | 5.170 | 5.200 | 5.170 | -0.270 | -4.963% | 34.48万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.440 | 5.440 | 5.440 | 5.440 | -0.290 | -5.061% | 0.96万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.730 | 5.730 | 5.730 | 5.730 | -0.300 | -4.975% | 0.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.030 | 6.030 | 6.030 | 6.030 | -0.320 | -5.039% | 0.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.640 | 6.350 | 6.670 | 6.340 | -0.300 | -4.511% | 6.44万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.660 | 6.650 | 6.790 | 6.600 | -0.030 | -0.449% | 3.80万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.620 | 6.680 | 6.680 | 6.520 | 0.020 | 0.300% | 3.61万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.700 | 6.660 | 6.910 | 6.610 | 0.000 | 0.000% | 4.53万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.600 | 6.660 | 6.730 | 6.490 | 0.110 | 1.679% | 5.17万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.650 | 6.550 | 6.750 | 6.430 | 0.000 | 0.000% | 7.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.700 | 6.630 | 6.890 | 6.530 | -0.110 | -1.632% | 8.61万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.750 | 6.740 | 6.980 | 6.620 | 0.000 | 0.000% | 10.36万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.640 | 6.690 | 6.760 | 6.520 | 0.000 | 0.000% | 11.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.190 | 6.440 | 6.440 | 6.100 | 0.000 | 0.000% | 5.26万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.100 | 6.130 | 6.250 | 6.050 | 0.000 | 0.000% | 5.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.680 | 5.990 | 5.990 | 5.670 | 0.000 | 0.000% | 5.06万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.880 | 5.700 | 5.910 | 5.600 | 0.000 | 0.000% | 3.85万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.050 | 5.850 | 6.050 | 5.780 | 0.000 | 0.000% | 4.60万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.180 | 5.980 | 6.250 | 5.890 | 0.000 | 0.000% | 9.74万 | 0.00亿 | 0.000% |