思源电气（002028）历史行情
以下为思源电气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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 116.000 | 120.090 | 120.880 | 114.000 | 2.980 | 2.545% | 14.78万 | 0.00亿 | 0.000% |
| 2026-10-08 | 120.400 | 117.110 | 120.760 | 116.530 | -3.350 | -2.781% | 13.17万 | 0.00亿 | 0.000% |
| 2026-10-07 | 120.430 | 120.460 | 122.970 | 119.500 | -0.350 | -0.290% | 627.10万 | 7.58亿 | 1.027% |
| 2026-10-06 | 120.430 | 120.460 | 122.970 | 119.500 | -0.350 | -0.290% | 627.10万 | 7.58亿 | 1.027% |
| 2026-10-05 | 120.430 | 120.460 | 122.970 | 119.500 | -0.350 | -0.290% | 627.10万 | 7.58亿 | 1.027% |
| 2026-10-02 | 120.430 | 120.460 | 122.970 | 119.500 | -0.350 | -0.290% | 627.10万 | 7.58亿 | 1.027% |
| 2026-10-01 | 120.430 | 120.460 | 122.970 | 119.500 | -0.350 | -0.290% | 627.10万 | 7.58亿 | 1.027% |
| 2026-09-30 | 120.430 | 120.460 | 122.970 | 119.500 | -0.350 | -0.290% | 6.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 122.800 | 120.810 | 123.000 | 119.020 | -0.260 | -0.215% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-28 | 125.790 | 121.070 | 125.790 | 120.040 | -4.150 | -3.314% | 13.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 128.270 | 125.220 | 129.680 | 125.170 | -3.340 | -2.598% | 1,000.07万 | 12.72亿 | 1.637% |
| 2026-09-24 | 128.270 | 125.220 | 129.680 | 125.170 | -3.340 | -2.598% | 10.00万 | 0.00亿 | 0.000% |
| 2026-09-23 | 129.680 | 128.560 | 129.680 | 125.700 | 0.160 | 0.125% | 15.96万 | 0.00亿 | 0.000% |
| 2026-09-22 | 139.020 | 128.400 | 139.390 | 127.070 | -10.490 | -7.553% | 17.24万 | 0.00亿 | 0.000% |
| 2026-09-21 | 138.000 | 138.890 | 139.600 | 137.000 | 0.890 | 0.645% | 6.83万 | 0.00亿 | 0.000% |
| 2026-09-18 | 135.010 | 138.000 | 138.160 | 133.030 | 3.580 | 2.663% | 10.13万 | 0.00亿 | 0.000% |
| 2026-09-17 | 134.300 | 134.420 | 136.460 | 133.800 | -0.660 | -0.489% | 5.20万 | 0.00亿 | 0.000% |
| 2026-09-16 | 138.650 | 135.080 | 139.000 | 134.610 | -3.590 | -2.589% | 9.35万 | 0.00亿 | 0.000% |
| 2026-09-15 | 133.010 | 138.670 | 139.500 | 132.690 | 4.870 | 3.640% | 11.33万 | 0.00亿 | 0.000% |
| 2026-09-14 | 134.360 | 133.800 | 135.770 | 133.000 | -0.870 | -0.646% | 6.64万 | 0.00亿 | 0.000% |
| 2026-09-11 | 134.950 | 134.670 | 134.990 | 132.960 | -0.590 | -0.436% | 6.91万 | 0.00亿 | 0.000% |
| 2026-09-10 | 137.600 | 135.260 | 137.940 | 133.330 | -3.320 | -2.396% | 9.98万 | 0.00亿 | 0.000% |
| 2026-09-09 | 139.800 | 138.580 | 140.380 | 136.980 | -0.870 | -0.624% | 10.97万 | 0.00亿 | 0.000% |
| 2026-09-08 | 145.000 | 139.450 | 145.570 | 138.800 | -5.550 | -3.828% | 13.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 147.000 | 145.000 | 147.000 | 142.080 | -2.200 | -1.495% | 12.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 144.580 | 147.200 | 149.960 | 144.580 | 3.220 | 2.236% | 13.25万 | 0.00亿 | 0.000% |
| 2026-09-03 | 144.000 | 143.980 | 144.440 | 141.050 | 2.340 | 1.652% | 9.34万 | 0.00亿 | 0.000% |
| 2026-09-02 | 139.680 | 141.640 | 145.880 | 138.600 | 1.340 | 0.955% | 13.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 140.120 | 140.300 | 142.990 | 138.050 | 0.180 | 0.128% | 18.47万 | 0.00亿 | 0.000% |
| 2026-08-31 | 139.000 | 140.120 | 140.520 | 135.390 | -3.060 | -2.137% | 24.44万 | 0.00亿 | 0.000% |
| 2026-08-28 | 141.050 | 143.180 | 146.510 | 138.100 | -10.260 | -6.687% | 44.62万 | 0.00亿 | 0.000% |
| 2026-08-27 | 157.000 | 153.440 | 158.000 | 153.440 | -17.050 | -10.001% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-26 | 169.580 | 170.490 | 172.610 | 166.700 | 0.890 | 0.525% | 6.03万 | 0.00亿 | 0.000% |
| 2026-08-25 | 173.200 | 169.600 | 175.000 | 169.190 | -5.600 | -3.196% | 5.89万 | 0.00亿 | 0.000% |
| 2026-08-24 | 176.000 | 175.200 | 178.690 | 171.340 | -1.490 | -0.843% | 8.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 172.000 | 176.690 | 176.820 | 170.260 | 3.060 | 1.762% | 9.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 172.730 | 173.630 | 176.370 | 171.100 | 2.630 | 1.538% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 178.310 | 171.000 | 181.020 | 169.100 | -11.440 | -6.271% | 14.42万 | 0.00亿 | 0.000% |
| 2026-08-18 | 186.410 | 182.440 | 188.580 | 179.500 | -0.710 | -0.388% | 14.92万 | 0.00亿 | 0.000% |
| 2026-08-17 | 167.800 | 183.150 | 183.150 | 167.800 | 16.650 | 10.000% | 13.25万 | 0.00亿 | 0.000% |
| 2026-08-14 | 166.440 | 166.500 | 168.240 | 164.300 | -1.080 | -0.644% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 166.390 | 167.580 | 173.100 | 165.560 | 1.690 | 1.019% | 10.99万 | 0.00亿 | 0.000% |
| 2026-08-12 | 162.930 | 165.890 | 166.990 | 162.010 | 2.970 | 1.823% | 6.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 167.000 | 162.920 | 167.000 | 159.680 | -2.500 | -1.511% | 6.89万 | 0.00亿 | 0.000% |
| 2026-08-10 | 166.620 | 165.420 | 168.680 | 156.740 | 4.020 | 2.491% | 12.17万 | 0.00亿 | 0.000% |
| 2026-08-07 | 159.880 | 161.400 | 162.070 | 156.740 | 0.840 | 0.523% | 9.44万 | 0.00亿 | 0.000% |
| 2026-08-06 | 157.340 | 160.560 | 161.910 | 157.160 | -0.390 | -0.242% | 7.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 155.690 | 160.950 | 162.180 | 154.000 | 5.450 | 3.505% | 9.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 159.010 | 155.500 | 161.280 | 149.400 | -1.610 | -1.025% | 12.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 159.000 | 157.110 | 160.600 | 154.330 | 0.600 | 0.383% | 7.40万 | 0.00亿 | 0.000% |
| 2026-07-31 | 162.170 | 156.510 | 164.680 | 156.180 | 2.410 | 1.564% | 14.09万 | 0.00亿 | 0.000% |
| 2026-07-30 | 165.000 | 154.100 | 165.900 | 154.030 | -11.560 | -6.978% | 10.94万 | 0.00亿 | 0.000% |
| 2026-07-29 | 161.280 | 165.660 | 166.370 | 158.580 | 4.380 | 2.716% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-28 | 167.010 | 161.280 | 168.300 | 160.050 | -7.020 | -4.171% | 10.64万 | 0.00亿 | 0.000% |
| 2026-07-27 | 162.680 | 168.300 | 170.500 | 160.990 | 5.620 | 3.455% | 14.07万 | 0.00亿 | 0.000% |
| 2026-07-24 | 165.460 | 162.680 | 165.460 | 159.600 | -1.920 | -1.166% | 12.87万 | 0.00亿 | 0.000% |
| 2026-07-23 | 155.000 | 164.600 | 164.860 | 154.570 | 10.330 | 6.696% | 17.29万 | 0.00亿 | 0.000% |
| 2026-07-22 | 156.520 | 154.270 | 159.890 | 151.810 | -1.620 | -1.039% | 9.30万 | 0.00亿 | 0.000% |
| 2026-07-21 | 151.300 | 155.890 | 156.500 | 148.680 | 4.390 | 2.898% | 14.77万 | 0.00亿 | 0.000% |
| 2026-07-20 | 149.990 | 151.500 | 157.430 | 148.050 | 4.450 | 3.026% | 14.24万 | 0.00亿 | 0.000% |
| 2026-07-17 | 150.000 | 147.050 | 152.100 | 145.290 | -4.350 | -2.873% | 13.14万 | 0.00亿 | 0.000% |
| 2026-07-16 | 157.090 | 151.400 | 158.570 | 150.270 | -7.680 | -4.828% | 11.46万 | 0.00亿 | 0.000% |
| 2026-07-15 | 160.000 | 159.080 | 162.670 | 153.530 | -2.920 | -1.802% | 14.31万 | 0.00亿 | 0.000% |
| 2026-07-14 | 161.500 | 162.000 | 165.000 | 152.500 | 2.500 | 1.567% | 14.51万 | 0.00亿 | 0.000% |
| 2026-07-13 | 148.700 | 159.500 | 165.100 | 148.510 | 7.770 | 5.121% | 21.50万 | 0.00亿 | 0.000% |
| 2026-07-10 | 159.390 | 151.730 | 162.000 | 151.360 | -7.570 | -4.752% | 12.55万 | 0.00亿 | 0.000% |
| 2026-07-09 | 158.020 | 159.300 | 159.990 | 152.600 | 2.460 | 1.568% | 11.67万 | 0.00亿 | 0.000% |
| 2026-07-08 | 167.440 | 156.840 | 169.880 | 156.580 | -8.410 | -5.089% | 8.96万 | 0.00亿 | 0.000% |
| 2026-07-07 | 173.500 | 165.250 | 175.500 | 164.810 | -8.250 | -4.755% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-06 | 168.300 | 173.500 | 179.100 | 168.230 | 6.550 | 3.923% | 14.16万 | 0.00亿 | 0.000% |
| 2026-07-03 | 154.700 | 166.950 | 169.270 | 153.680 | 12.210 | 7.891% | 16.65万 | 0.00亿 | 0.000% |
| 2026-07-02 | 161.760 | 154.740 | 163.600 | 154.320 | -10.330 | -6.258% | 12.97万 | 0.00亿 | 0.000% |
| 2026-07-01 | 173.300 | 165.070 | 175.800 | 164.300 | -7.230 | -4.196% | 13.70万 | 0.00亿 | 0.000% |
| 2026-06-30 | 172.170 | 172.300 | 174.780 | 169.300 | -0.890 | -0.514% | 10.52万 | 0.00亿 | 0.000% |
| 2026-06-29 | 170.340 | 173.190 | 173.790 | 167.630 | -1.230 | -0.705% | 12.85万 | 0.00亿 | 0.000% |
| 2026-06-26 | 184.850 | 174.420 | 187.800 | 173.880 | -13.380 | -7.125% | 16.17万 | 0.00亿 | 0.000% |
| 2026-06-25 | 184.310 | 187.800 | 195.660 | 184.300 | 1.500 | 0.805% | 9.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 190.440 | 186.300 | 192.000 | 183.300 | -6.000 | -3.120% | 10.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 200.640 | 192.300 | 205.200 | 190.500 | -8.200 | -4.090% | 11.67万 | 0.00亿 | 0.000% |
| 2026-06-22 | 193.310 | 200.500 | 202.300 | 192.850 | 11.000 | 5.805% | 17.81万 | 0.00亿 | 0.000% |
| 2026-06-18 | 188.300 | 189.500 | 197.180 | 188.010 | 3.270 | 1.756% | 13.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 179.310 | 186.230 | 188.280 | 179.310 | 12.450 | 7.164% | 17.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 175.800 | 173.780 | 180.100 | 173.300 | -3.520 | -1.985% | 10.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 172.800 | 177.300 | 177.800 | 169.670 | 4.700 | 2.723% | 11.07万 | 0.00亿 | 0.000% |
| 2026-06-12 | 173.630 | 172.600 | 176.120 | 170.450 | 1.300 | 0.759% | 8.91万 | 0.00亿 | 0.000% |
| 2026-06-11 | 174.270 | 171.300 | 174.590 | 169.300 | -3.000 | -1.721% | 5.87万 | 0.00亿 | 0.000% |
| 2026-06-10 | 180.100 | 174.300 | 180.100 | 171.580 | -8.300 | -4.545% | 10.80万 | 0.00亿 | 0.000% |
| 2026-06-09 | 179.300 | 182.600 | 184.300 | 176.800 | 5.710 | 3.228% | 10.26万 | 0.00亿 | 0.000% |
| 2026-06-08 | 169.300 | 176.890 | 182.780 | 169.300 | 0.100 | 0.057% | 14.39万 | 0.00亿 | 0.000% |
| 2026-06-05 | 190.350 | 176.790 | 192.080 | 175.760 | -15.310 | -7.970% | 22.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 189.310 | 192.100 | 198.070 | 189.300 | -1.330 | -0.688% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-03 | 203.400 | 193.430 | 203.570 | 191.200 | -12.140 | -5.906% | 19.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 213.490 | 205.570 | 213.790 | 203.300 | -9.730 | -4.519% | 11.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 204.800 | 215.300 | 219.110 | 202.800 | 13.850 | 6.875% | 21.75万 | 0.00亿 | 0.000% |
| 2026-05-29 | 207.300 | 201.450 | 207.860 | 200.300 | -2.750 | -1.347% | 12.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 197.750 | 204.200 | 206.150 | 195.850 | 7.080 | 3.592% | 12.82万 | 0.00亿 | 0.000% |
| 2026-05-27 | 195.490 | 197.120 | 206.210 | 193.900 | 3.720 | 1.923% | 12.72万 | 0.00亿 | 0.000% |
| 2026-05-26 | 202.180 | 193.400 | 202.180 | 192.610 | -9.260 | -4.569% | 12.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 197.360 | 202.660 | 203.900 | 197.360 | 6.220 | 3.166% | 10.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 200.310 | 196.440 | 201.150 | 195.480 | -1.680 | -0.848% | 7.45万 | 0.00亿 | 0.000% |
| 2026-05-21 | 204.600 | 198.120 | 208.900 | 197.910 | -6.480 | -3.167% | 11.32万 | 0.00亿 | 0.000% |
| 2026-05-20 | 193.300 | 204.600 | 205.800 | 192.440 | 10.310 | 5.307% | 19.22万 | 0.00亿 | 0.000% |
| 2026-05-19 | 193.170 | 194.290 | 195.800 | 188.480 | 2.420 | 1.261% | 8.39万 | 0.00亿 | 0.000% |
| 2026-05-18 | 187.320 | 191.870 | 196.600 | 186.400 | 2.570 | 1.358% | 11.37万 | 0.00亿 | 0.000% |
| 2026-05-15 | 202.040 | 189.300 | 202.100 | 187.300 | -12.800 | -6.333% | 17.83万 | 0.00亿 | 0.000% |
| 2026-05-14 | 208.150 | 202.100 | 210.460 | 202.100 | -4.400 | -2.131% | 10.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 199.240 | 206.500 | 207.300 | 194.700 | 8.850 | 4.478% | 14.03万 | 0.00亿 | 0.000% |
| 2026-05-12 | 195.450 | 197.650 | 200.480 | 192.000 | 2.190 | 1.120% | 10.81万 | 0.00亿 | 0.000% |
| 2026-05-11 | 197.410 | 195.460 | 199.510 | 193.650 | -1.940 | -0.983% | 13.12万 | 0.00亿 | 0.000% |
| 2026-05-08 | 203.280 | 197.400 | 203.280 | 194.500 | -8.580 | -4.165% | 11.82万 | 0.00亿 | 0.000% |
| 2026-05-07 | 205.450 | 205.980 | 207.100 | 199.310 | 0.680 | 0.331% | 9.93万 | 0.00亿 | 0.000% |
| 2026-05-06 | 198.200 | 205.300 | 210.460 | 197.400 | 11.000 | 5.661% | 15.50万 | 0.00亿 | 0.000% |
| 2026-04-30 | 196.200 | 194.300 | 198.160 | 190.750 | -1.860 | -0.948% | 11.35万 | 0.00亿 | 0.000% |
| 2026-04-29 | 194.300 | 196.160 | 197.070 | 192.770 | 1.610 | 0.828% | 9.87万 | 0.00亿 | 0.000% |
| 2026-04-28 | 206.530 | 194.550 | 206.700 | 193.400 | -12.230 | -5.914% | 20.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 213.180 | 206.780 | 214.770 | 204.300 | -14.650 | -6.616% | 25.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 222.250 | 221.430 | 225.900 | 218.310 | -1.860 | -0.833% | 9.02万 | 0.00亿 | 0.000% |
| 2026-04-23 | 226.300 | 223.290 | 231.580 | 216.390 | 2.430 | 1.100% | 13.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 214.310 | 220.860 | 221.540 | 211.500 | 5.320 | 2.468% | 13.37万 | 0.00亿 | 0.000% |
| 2026-04-21 | 216.300 | 215.540 | 217.180 | 211.000 | -1.580 | -0.728% | 9.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 209.300 | 217.120 | 217.300 | 199.300 | 4.020 | 1.886% | 17.45万 | 0.00亿 | 0.000% |
| 2026-04-17 | 215.270 | 213.100 | 218.170 | 211.410 | -2.080 | -0.967% | 10.28万 | 0.00亿 | 0.000% |
| 2026-04-16 | 208.880 | 215.180 | 216.180 | 206.950 | 6.300 | 3.016% | 10.56万 | 0.00亿 | 0.000% |
| 2026-04-15 | 206.940 | 208.880 | 215.970 | 205.790 | 3.570 | 1.739% | 11.61万 | 0.00亿 | 0.000% |
| 2026-04-14 | 202.300 | 205.310 | 206.940 | 200.250 | 5.460 | 2.732% | 10.69万 | 0.00亿 | 0.000% |
| 2026-04-13 | 206.700 | 199.850 | 207.800 | 197.450 | 0.000 | 0.000% | 15.84万 | 0.00亿 | 0.000% |
| 2026-04-10 | 204.300 | 209.630 | 212.180 | 204.290 | 0.000 | 0.000% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-09 | 202.000 | 201.980 | 205.920 | 199.380 | 0.000 | 0.000% | 9.38万 | 0.00亿 | 0.000% |
| 2026-04-08 | 205.800 | 206.040 | 206.770 | 203.000 | 0.000 | 0.000% | 13.35万 | 0.00亿 | 0.000% |
| 2026-04-07 | 207.270 | 199.500 | 208.610 | 197.300 | 0.000 | 0.000% | 12.89万 | 0.00亿 | 0.000% |
| 2026-04-03 | 210.730 | 208.810 | 212.190 | 206.400 | 0.000 | 0.000% | 5.02万 | 0.00亿 | 0.000% |
| 2026-04-02 | 207.300 | 208.900 | 212.330 | 206.310 | 0.000 | 0.000% | 8.34万 | 0.00亿 | 0.000% |
| 2026-04-01 | 206.300 | 208.300 | 209.230 | 204.740 | 0.000 | 0.000% | 8.41万 | 0.00亿 | 0.000% |