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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.68 | 15.68 | 15.59 | 15.66 | +0.06% | 0.69 | 1.02% |
| 2025-08-19 | 15.73 | 15.77 | 15.63 | 15.65 | -0.44% | 0.72 | 1.08% |
| 2025-08-18 | 15.79 | 15.79 | 15.71 | 15.72 | -0.50% | 0.89 | 1.32% |
| 2025-08-15 | 15.80 | 15.81 | 15.70 | 15.80 | -0.19% | 0.62 | 0.92% |
| 2025-08-14 | 15.77 | 15.89 | 15.73 | 15.83 | +0.38% | 0.66 | 0.96% |
| 2025-08-13 | 15.87 | 15.87 | 15.75 | 15.77 | -0.50% | 0.60 | 0.88% |
| 2025-08-12 | 15.77 | 15.89 | 15.74 | 15.85 | +0.50% | 0.43 | 0.63% |
| 2025-08-11 | 15.76 | 15.86 | 15.67 | 15.77 | -0.25% | 0.68 | 1.01% |
| 2025-08-08 | 15.75 | 15.93 | 15.72 | 15.81 | +0.32% | 0.58 | 0.85% |
| 2025-08-07 | 15.76 | 15.77 | 15.68 | 15.76 | +0.19% | 0.42 | 0.63% |
| 2025-08-06 | 15.76 | 15.82 | 15.68 | 15.73 | -0.25% | 0.40 | 0.59% |
| 2025-08-05 | 15.83 | 15.90 | 15.72 | 15.77 | -0.19% | 0.52 | 0.77% |
| 2025-08-04 | 15.66 | 15.82 | 15.61 | 15.80 | +0.95% | 0.49 | 0.73% |
| 2025-08-01 | 15.63 | 15.79 | 15.59 | 15.65 | -0.25% | 0.58 | 0.86% |
| 2025-07-31 | 15.93 | 15.97 | 15.58 | 15.69 | -1.80% | 1.43 | 2.13% |
| 2025-07-30 | 15.99 | 16.12 | 15.91 | 15.98 | -0.25% | 0.73 | 1.06% |
| 2025-07-29 | 16.00 | 16.05 | 15.92 | 16.02 | +0.12% | 0.52 | 0.75% |
| 2025-07-28 | 16.12 | 16.12 | 15.93 | 16.00 | -0.74% | 0.90 | 1.31% |
| 2025-07-25 | 16.11 | 16.23 | 16.09 | 16.12 | +0.06% | 1.02 | 1.47% |
| 2025-07-24 | 16.03 | 16.12 | 15.91 | 16.11 | +0.25% | 1.21 | 1.76% |