森源电气（002358）历史行情
以下为森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 | 5.170 | 5.220 | 5.220 | 5.060 | 0.050 | 0.967% | 10.98万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.120 | 5.170 | 5.240 | 5.100 | 0.040 | 0.780% | 10.65万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.130 | 5.130 | 5.170 | 5.100 | 0.000 | 0.000% | 570.81万 | 0.29亿 | 0.614% |
| 2026-10-06 | 5.130 | 5.130 | 5.170 | 5.100 | 0.000 | 0.000% | 570.81万 | 0.29亿 | 0.614% |
| 2026-10-05 | 5.130 | 5.130 | 5.170 | 5.100 | 0.000 | 0.000% | 570.81万 | 0.29亿 | 0.614% |
| 2026-10-02 | 5.130 | 5.130 | 5.170 | 5.100 | 0.000 | 0.000% | 570.81万 | 0.29亿 | 0.614% |
| 2026-10-01 | 5.130 | 5.130 | 5.170 | 5.100 | 0.000 | 0.000% | 570.81万 | 0.29亿 | 0.614% |
| 2026-09-30 | 5.130 | 5.130 | 5.170 | 5.100 | 0.000 | 0.000% | 5.71万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.090 | 5.130 | 5.150 | 5.080 | 0.040 | 0.786% | 5.36万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.130 | 5.090 | 5.160 | 5.060 | -0.040 | -0.780% | 7.34万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.160 | 5.130 | 5.200 | 5.130 | -0.040 | -0.774% | 826.11万 | 0.43亿 | 0.889% |
| 2026-09-24 | 5.160 | 5.130 | 5.200 | 5.130 | -0.040 | -0.774% | 8.26万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.330 | 5.170 | 5.330 | 5.140 | -0.160 | -3.002% | 22.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.420 | 5.330 | 5.420 | 5.310 | -0.070 | -1.296% | 11.93万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.340 | 5.400 | 5.410 | 5.320 | 0.040 | 0.746% | 10.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.290 | 5.360 | 5.380 | 5.270 | 0.100 | 1.901% | 12.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.340 | 5.260 | 5.340 | 5.210 | -0.080 | -1.498% | 13.03万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.280 | 5.340 | 5.390 | 5.250 | 0.050 | 0.945% | 11.65万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.390 | 5.290 | 5.430 | 5.280 | -0.100 | -1.855% | 13.87万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.400 | 5.390 | 5.550 | 5.350 | -0.030 | -0.554% | 14.63万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.390 | 5.420 | 5.500 | 5.300 | -0.010 | -0.184% | 16.08万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.430 | 5.430 | 5.460 | 5.350 | -0.030 | -0.549% | 9.33万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.410 | 5.460 | 5.460 | 5.360 | 0.050 | 0.924% | 11.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.350 | 5.410 | 5.410 | 5.310 | 0.050 | 0.933% | 8.34万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.380 | 5.360 | 5.410 | 5.310 | -0.020 | -0.372% | 8.94万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.420 | 5.380 | 5.500 | 5.350 | 0.010 | 0.186% | 17.06万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.400 | 5.370 | 5.490 | 5.340 | -0.020 | -0.371% | 11.03万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.320 | 5.390 | 5.420 | 5.260 | 0.020 | 0.372% | 11.98万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.360 | 5.370 | 5.440 | 5.340 | 0.010 | 0.187% | 11.68万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.450 | 5.360 | 5.460 | 5.310 | -0.150 | -2.722% | 14.44万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.470 | 5.510 | 5.530 | 5.440 | 0.030 | 0.547% | 9.95万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.450 | 5.480 | 5.480 | 5.390 | -0.010 | -0.182% | 9.40万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.420 | 5.490 | 5.530 | 5.420 | 0.070 | 1.292% | 11.15万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.270 | 5.420 | 5.440 | 5.260 | 0.100 | 1.880% | 11.98万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.320 | 5.320 | 5.340 | 5.230 | 0.000 | 0.000% | 9.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.280 | 5.320 | 5.330 | 5.210 | 0.010 | 0.188% | 8.34万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.270 | 5.310 | 5.370 | 5.270 | 0.050 | 0.951% | 9.56万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.450 | 5.260 | 5.470 | 5.240 | -0.240 | -4.364% | 17.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.610 | 5.500 | 5.630 | 5.460 | -0.110 | -1.961% | 12.86万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.530 | 5.610 | 5.620 | 5.440 | 0.100 | 1.815% | 15.00万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.600 | 5.510 | 5.650 | 5.460 | -0.110 | -1.957% | 18.62万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.710 | 5.620 | 5.730 | 5.610 | -0.090 | -1.576% | 16.50万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.620 | 5.710 | 5.720 | 5.620 | 0.080 | 1.421% | 15.69万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.740 | 5.630 | 5.740 | 5.600 | -0.120 | -2.087% | 16.83万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.620 | 5.750 | 5.750 | 5.620 | 0.160 | 2.862% | 25.18万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.620 | 5.590 | 5.630 | 5.500 | -0.040 | -0.710% | 15.67万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.700 | 5.630 | 5.710 | 5.550 | -0.100 | -1.745% | 23.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.760 | 5.730 | 5.780 | 5.660 | -0.030 | -0.521% | 27.17万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.770 | 5.760 | 5.800 | 5.680 | -0.010 | -0.173% | 24.84万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.570 | 5.770 | 5.770 | 5.570 | 0.200 | 3.591% | 31.96万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.570 | 5.570 | 5.660 | 5.550 | -0.050 | -0.890% | 27.85万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.660 | 5.620 | 5.770 | 5.570 | -0.050 | -0.882% | 32.64万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.500 | 5.670 | 5.700 | 5.470 | 0.160 | 2.904% | 37.31万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.560 | 5.510 | 5.570 | 5.440 | -0.100 | -1.783% | 26.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.430 | 5.610 | 5.620 | 5.380 | 0.160 | 2.936% | 47.04万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.510 | 5.450 | 5.770 | 5.450 | -0.050 | -0.909% | 71.68万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.020 | 5.500 | 5.500 | 5.000 | 0.500 | 10.000% | 48.43万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.050 | 5.000 | 5.110 | 4.980 | -0.090 | -1.768% | 13.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.070 | 5.090 | 5.110 | 4.900 | 0.020 | 0.394% | 21.28万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.140 | 5.070 | 5.280 | 5.000 | -0.090 | -1.744% | 24.60万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.150 | 5.160 | 5.350 | 5.110 | -0.010 | -0.193% | 27.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.170 | 5.170 | 5.250 | 5.110 | -0.010 | -0.193% | 14.04万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.140 | 5.180 | 5.250 | 5.090 | 0.020 | 0.388% | 14.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.050 | 5.160 | 5.160 | 4.960 | 0.100 | 1.976% | 13.18万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.260 | 5.060 | 5.290 | 5.050 | -0.230 | -4.348% | 14.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.220 | 5.290 | 5.420 | 5.150 | 0.060 | 1.147% | 17.06万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.260 | 5.230 | 5.280 | 5.060 | -0.020 | -0.381% | 14.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.330 | 5.250 | 5.370 | 5.230 | -0.100 | -1.869% | 11.43万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.440 | 5.350 | 5.500 | 5.310 | -0.120 | -2.194% | 13.41万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.600 | 5.470 | 5.660 | 5.460 | -0.130 | -2.321% | 16.65万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.470 | 5.600 | 5.670 | 5.470 | 0.110 | 2.004% | 19.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.520 | 5.490 | 5.660 | 5.460 | -0.070 | -1.259% | 16.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.500 | 5.560 | 5.620 | 5.400 | 0.030 | 0.542% | 18.91万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.460 | 5.530 | 5.540 | 5.400 | 0.030 | 0.545% | 13.13万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.490 | 5.500 | 5.570 | 5.330 | -0.010 | -0.181% | 16.57万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.710 | 5.510 | 5.770 | 5.510 | -0.200 | -3.503% | 18.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.880 | 5.710 | 5.890 | 5.650 | -0.260 | -4.355% | 29.32万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.810 | 5.970 | 6.130 | 5.660 | 0.090 | 1.531% | 31.81万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.960 | 5.880 | 6.040 | 5.820 | -0.100 | -1.672% | 17.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.790 | 5.980 | 5.980 | 5.750 | 0.170 | 2.926% | 21.74万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.970 | 5.810 | 5.970 | 5.780 | -0.190 | -3.167% | 18.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.130 | 6.000 | 6.150 | 5.960 | -0.180 | -2.913% | 21.88万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.950 | 6.180 | 6.340 | 5.880 | 0.230 | 3.866% | 32.32万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.880 | 5.950 | 6.020 | 5.870 | 0.110 | 1.884% | 15.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.870 | 5.840 | 5.920 | 5.720 | 0.090 | 1.565% | 16.13万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.830 | 5.750 | 5.860 | 5.700 | -0.110 | -1.877% | 15.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.980 | 5.860 | 6.000 | 5.770 | -0.170 | -2.819% | 19.45万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.030 | 6.030 | 6.080 | 5.940 | 0.060 | 1.005% | 13.60万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.980 | 5.970 | 6.180 | 5.900 | -0.250 | -4.019% | 20.95万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.210 | 6.220 | 6.300 | 6.100 | 0.010 | 0.161% | 17.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.260 | 6.210 | 6.330 | 6.170 | -0.100 | -1.585% | 16.22万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.350 | 6.310 | 6.400 | 6.260 | -0.080 | -1.252% | 18.05万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.510 | 6.390 | 6.530 | 6.220 | -0.150 | -2.294% | 22.46万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.360 | 6.540 | 6.580 | 6.330 | 0.160 | 2.508% | 21.86万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.580 | 6.380 | 6.580 | 6.350 | -0.200 | -3.040% | 25.02万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.480 | 6.580 | 6.630 | 6.440 | 0.100 | 1.543% | 20.02万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.510 | 6.480 | 6.620 | 6.440 | -0.070 | -1.069% | 20.86万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.780 | 6.550 | 6.780 | 6.460 | -0.230 | -3.392% | 25.46万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.740 | 6.780 | 6.930 | 6.700 | 0.090 | 1.345% | 20.64万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.670 | 6.690 | 6.720 | 6.580 | 0.100 | 1.517% | 18.86万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.940 | 6.590 | 6.980 | 6.560 | -0.360 | -5.180% | 36.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.310 | 6.950 | 7.320 | 6.910 | -0.420 | -5.699% | 44.31万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.340 | 7.370 | 7.430 | 7.230 | 0.010 | 0.136% | 26.67万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.180 | 7.360 | 7.400 | 7.150 | 0.130 | 1.798% | 24.47万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.440 | 7.230 | 7.480 | 7.190 | -0.220 | -2.953% | 37.79万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.940 | 7.450 | 7.950 | 7.440 | -0.450 | -5.696% | 60.23万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.720 | 7.900 | 8.010 | 7.690 | 0.170 | 2.199% | 69.60万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.530 | 7.730 | 7.870 | 7.490 | 0.160 | 2.114% | 62.15万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.630 | 7.570 | 7.750 | 7.510 | 0.020 | 0.265% | 33.35万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.610 | 7.550 | 7.620 | 7.480 | -0.100 | -1.307% | 24.51万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.600 | 7.650 | 7.680 | 7.550 | 0.080 | 1.057% | 29.37万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.460 | 7.570 | 7.600 | 7.420 | 0.180 | 2.436% | 31.35万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.460 | 7.390 | 7.520 | 7.320 | -0.100 | -1.335% | 24.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.280 | 7.490 | 7.590 | 7.280 | 0.320 | 4.463% | 40.98万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.210 | 7.170 | 7.270 | 7.120 | -0.060 | -0.830% | 19.96万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.280 | 7.230 | 7.280 | 7.100 | -0.080 | -1.094% | 19.55万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.390 | 7.310 | 7.460 | 7.250 | -0.140 | -1.879% | 24.23万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.540 | 7.450 | 7.670 | 7.320 | -0.080 | -1.062% | 31.89万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.500 | 7.530 | 7.560 | 7.460 | -0.010 | -0.133% | 26.27万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.700 | 7.540 | 7.730 | 7.450 | -0.140 | -1.823% | 33.47万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.450 | 7.680 | 7.680 | 7.280 | 0.230 | 3.087% | 44.34万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.520 | 7.450 | 7.550 | 7.370 | -0.090 | -1.194% | 30.29万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.440 | 7.540 | 7.550 | 7.230 | 0.050 | 0.668% | 45.07万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.430 | 7.490 | 7.630 | 7.360 | 0.140 | 1.905% | 55.83万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.300 | 7.350 | 7.370 | 7.230 | 0.110 | 1.519% | 19.96万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.240 | 7.240 | 7.280 | 7.160 | 0.000 | 0.000% | 22.77万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.360 | 7.330 | 7.450 | 7.300 | 0.000 | 0.000% | 21.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.380 | 7.280 | 7.400 | 7.260 | 0.000 | 0.000% | 23.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.360 | 7.480 | 7.490 | 7.270 | 0.000 | 0.000% | 29.87万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.060 | 7.120 | 7.150 | 7.030 | 0.000 | 0.000% | 20.71万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.350 | 7.070 | 7.370 | 7.010 | 0.000 | 0.000% | 28.42万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.380 | 7.220 | 7.600 | 7.180 | 0.000 | 0.000% | 32.71万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.480 | 7.410 | 7.530 | 7.340 | 0.000 | 0.000% | 23.14万 | 0.00亿 | 0.000% |