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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.18 | 16.23 | 16.07 | 16.07 | -0.80% | 1.11 | 1.60% |
| 2025-07-22 | 16.16 | 16.25 | 16.08 | 16.19 | +0.18% | 0.99 | 1.43% |
| 2025-07-21 | 16.23 | 16.41 | 16.09 | 16.16 | +0.31% | 1.10 | 1.58% |
| 2025-07-18 | 16.19 | 16.22 | 15.97 | 16.12 | -1.22% | 1.62 | 2.35% |
| 2025-07-17 | 16.36 | 16.50 | 16.15 | 16.31 | -0.30% | 1.26 | 1.80% |
| 2025-07-16 | 15.89 | 16.76 | 15.89 | 16.36 | +3.07% | 2.70 | 3.83% |
| 2025-07-15 | 16.16 | 16.17 | 15.78 | 15.88 | -1.78% | 1.24 | 1.81% |
| 2025-07-14 | 16.10 | 16.34 | 16.08 | 16.16 | +0.12% | 0.91 | 1.30% |
| 2025-07-11 | 16.20 | 16.21 | 16.06 | 16.14 | -0.43% | 1.02 | 1.47% |
| 2025-07-10 | 16.25 | 16.39 | 16.16 | 16.21 | -0.61% | 0.99 | 1.41% |
| 2025-07-09 | 16.14 | 16.50 | 16.10 | 16.31 | +0.80% | 1.90 | 2.71% |
| 2025-07-08 | 16.27 | 16.30 | 15.99 | 16.18 | -0.79% | 1.53 | 2.21% |
| 2025-07-07 | 16.29 | 16.37 | 16.10 | 16.31 | +1.36% | 2.07 | 2.96% |
| 2025-07-04 | 16.01 | 16.17 | 16.01 | 16.10 | +0.43% | 1.20 | 1.73% |
| 2025-07-03 | 16.09 | 16.09 | 15.94 | 16.03 | -0.06% | 0.89 | 1.30% |
| 2025-07-02 | 16.06 | 16.13 | 15.98 | 16.04 | -0.37% | 1.00 | 1.45% |
| 2025-07-01 | 15.82 | 16.12 | 15.80 | 16.10 | +1.95% | 1.85 | 2.69% |
| 2025-06-30 | 15.83 | 16.02 | 15.72 | 15.79 | +0.13% | 1.15 | 1.68% |
| 2025-06-27 | 15.82 | 15.94 | 15.72 | 15.77 | +0.13% | 0.94 | 1.39% |
| 2025-06-26 | 15.66 | 15.84 | 15.65 | 15.75 | +0.63% | 0.84 | 1.23% |