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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.66 | 15.68 | 15.58 | 15.65 | +0.06% | 0.52 | 0.77% |
| 2025-06-24 | 15.49 | 15.67 | 15.46 | 15.64 | +0.96% | 0.67 | 0.99% |
| 2025-06-23 | 15.56 | 15.57 | 15.36 | 15.49 | -0.45% | 0.71 | 1.06% |
| 2025-06-20 | 15.64 | 15.71 | 15.56 | 15.56 | -0.57% | 0.51 | 0.76% |
| 2025-06-19 | 15.73 | 15.76 | 15.57 | 15.65 | -0.44% | 0.61 | 0.90% |
| 2025-06-18 | 15.75 | 15.84 | 15.71 | 15.72 | -0.25% | 0.47 | 0.69% |
| 2025-06-17 | 15.68 | 15.86 | 15.60 | 15.76 | +0.89% | 0.76 | 1.11% |
| 2025-06-16 | 15.66 | 15.69 | 15.56 | 15.62 | -0.50% | 0.58 | 0.85% |
| 2025-06-13 | 15.71 | 15.84 | 15.67 | 15.70 | 0.00% | 0.76 | 1.11% |
| 2025-06-12 | 15.85 | 15.86 | 15.67 | 15.70 | -0.81% | 0.67 | 0.99% |
| 2025-06-11 | 15.83 | 15.88 | 15.78 | 15.83 | -0.56% | 0.56 | 0.81% |
| 2025-06-10 | 15.81 | 15.95 | 15.69 | 15.92 | +0.94% | 1.32 | 1.93% |
| 2025-06-09 | 15.71 | 15.83 | 15.60 | 15.77 | +0.38% | 0.77 | 1.14% |
| 2025-06-06 | 15.62 | 15.74 | 15.57 | 15.71 | +0.63% | 0.58 | 0.86% |
| 2025-06-05 | 15.83 | 15.88 | 15.60 | 15.61 | -1.31% | 1.03 | 1.52% |
| 2025-06-04 | 15.66 | 16.07 | 15.63 | 15.82 | +1.08% | 1.41 | 2.06% |
| 2025-06-03 | 15.72 | 15.73 | 15.52 | 15.65 | -0.57% | 0.75 | 1.11% |
| 2025-05-30 | 15.81 | 15.92 | 15.71 | 15.74 | 0.00% | 0.66 | 0.96% |
| 2025-05-29 | 15.77 | 15.80 | 15.70 | 15.74 | -0.38% | 0.79 | 1.17% |
| 2025-05-28 | 15.94 | 15.95 | 15.79 | 15.80 | -0.87% | 0.67 | 0.98% |