黔源电力 sz.002039
20.44
+2.56%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.19 | 20.96 | 20.00 | 20.44 | +2.56% | 2.48 | 2.83% |
| 2026-05-22 | 20.11 | 20.23 | 19.78 | 19.93 | -0.99% | 1.90 | 2.22% |
| 2026-05-21 | 19.90 | 21.12 | 19.82 | 20.13 | +0.65% | 3.39 | 3.89% |
| 2026-05-20 | 20.98 | 21.00 | 19.82 | 20.00 | -5.30% | 2.99 | 3.46% |
| 2026-05-19 | 20.21 | 21.28 | 19.92 | 21.12 | +4.14% | 3.17 | 3.57% |
| 2026-05-18 | 20.20 | 20.53 | 20.03 | 20.28 | +0.15% | 1.82 | 2.10% |
| 2026-05-15 | 20.85 | 21.00 | 20.01 | 20.25 | -3.30% | 3.12 | 3.60% |
| 2026-05-14 | 21.29 | 22.00 | 20.91 | 20.94 | -1.09% | 3.98 | 4.34% |
| 2026-05-13 | 20.88 | 21.49 | 20.86 | 21.17 | +1.44% | 3.73 | 4.11% |
| 2026-05-12 | 20.66 | 21.10 | 20.30 | 20.87 | +0.97% | 3.27 | 3.67% |
| 2026-05-11 | 20.22 | 20.91 | 20.13 | 20.67 | +2.07% | 2.84 | 3.23% |
| 2026-05-08 | 20.81 | 21.38 | 20.13 | 20.25 | -2.83% | 3.55 | 4.03% |
| 2026-05-07 | 20.65 | 21.19 | 20.65 | 20.84 | +1.41% | 2.90 | 3.25% |
| 2026-05-06 | 20.38 | 20.63 | 20.21 | 20.55 | +1.33% | 2.63 | 3.02% |
| 2026-04-30 | 20.52 | 20.68 | 20.21 | 20.28 | -1.41% | 1.91 | 2.20% |
| 2026-04-29 | 20.50 | 20.86 | 20.33 | 20.57 | -0.44% | 1.76 | 1.99% |
| 2026-04-28 | 20.36 | 20.88 | 20.33 | 20.66 | +0.93% | 2.12 | 2.40% |
| 2026-04-27 | 20.96 | 20.96 | 20.41 | 20.47 | -1.35% | 1.95 | 2.21% |
| 2026-04-24 | 21.31 | 21.37 | 20.60 | 20.75 | -2.95% | 2.95 | 3.31% |
| 2026-04-23 | 22.10 | 22.49 | 21.01 | 21.38 | -1.93% | 3.47 | 3.77% |