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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.92 | 16.04 | 15.90 | 15.94 | -0.19% | 0.62 | 0.90% |
| 2025-05-26 | 15.81 | 15.97 | 15.77 | 15.97 | +1.13% | 0.61 | 0.89% |
| 2025-05-23 | 15.99 | 16.08 | 15.78 | 15.79 | -1.48% | 1.23 | 1.78% |
| 2025-05-22 | 16.09 | 16.20 | 15.95 | 16.02 | -0.49% | 1.40 | 2.02% |
| 2025-05-21 | 16.10 | 16.26 | 16.06 | 16.10 | -0.31% | 1.53 | 2.19% |
| 2025-05-20 | 16.00 | 16.19 | 15.97 | 16.15 | +0.62% | 1.32 | 1.89% |
| 2025-05-19 | 15.92 | 16.17 | 15.85 | 16.05 | +1.25% | 1.32 | 1.90% |
| 2025-05-16 | 16.00 | 16.12 | 15.86 | 15.86 | -0.93% | 1.15 | 1.67% |
| 2025-05-15 | 16.02 | 16.22 | 15.97 | 16.00 | -0.61% | 1.41 | 2.03% |
| 2025-05-14 | 16.06 | 16.16 | 15.91 | 16.10 | -0.55% | 1.87 | 2.70% |
| 2025-05-13 | 15.85 | 16.29 | 15.76 | 16.19 | +2.25% | 2.75 | 3.97% |
| 2025-05-12 | 15.92 | 15.92 | 15.73 | 15.84 | -0.74% | 1.53 | 2.24% |
| 2025-05-09 | 15.58 | 15.97 | 15.56 | 15.96 | +2.03% | 2.19 | 3.20% |
| 2025-05-08 | 15.57 | 15.75 | 15.54 | 15.64 | 0.00% | 1.10 | 1.63% |
| 2025-05-07 | 15.52 | 15.76 | 15.51 | 15.64 | +0.70% | 1.64 | 2.43% |
| 2025-05-06 | 15.46 | 15.53 | 15.32 | 15.53 | +0.51% | 1.31 | 1.96% |