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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.51 | 22.00 | 21.28 | 21.80 | -0.91% | 3.83 | 4.15% |
| 2026-04-21 | 21.00 | 22.08 | 20.80 | 22.00 | +4.96% | 5.63 | 6.13% |
| 2026-04-20 | 20.85 | 21.05 | 20.74 | 20.96 | +0.43% | 3.28 | 3.66% |
| 2026-04-17 | 20.68 | 21.08 | 20.65 | 20.87 | +0.10% | 2.71 | 3.04% |
| 2026-04-16 | 20.60 | 21.09 | 20.36 | 20.85 | +1.51% | 2.40 | 2.70% |
| 2026-04-15 | 20.90 | 21.02 | 20.32 | 20.54 | -1.72% | 2.96 | 3.36% |
| 2026-04-14 | 20.63 | 20.98 | 20.45 | 20.90 | +0.72% | 3.78 | 4.26% |
| 2026-04-13 | 20.72 | 20.80 | 20.38 | 20.75 | +0.14% | 3.78 | 4.30% |
| 2026-04-10 | 21.00 | 21.25 | 20.36 | 20.72 | -2.49% | 5.16 | 5.83% |
| 2026-04-09 | 19.53 | 21.25 | 19.53 | 21.25 | +9.99% | 6.33 | 7.18% |
| 2026-04-08 | 18.96 | 19.32 | 18.86 | 19.32 | +3.10% | 2.64 | 3.22% |
| 2026-04-07 | 18.46 | 19.05 | 18.36 | 18.74 | +1.96% | 2.63 | 3.30% |
| 2026-04-03 | 18.68 | 18.90 | 18.10 | 18.38 | -2.03% | 3.05 | 3.86% |
| 2026-04-02 | 18.44 | 18.97 | 18.37 | 18.76 | +1.63% | 3.07 | 3.83% |
| 2026-04-01 | 18.77 | 18.90 | 18.32 | 18.46 | -0.70% | 3.03 | 3.83% |
| 2026-03-31 | 18.96 | 19.50 | 18.58 | 18.59 | -3.13% | 4.89 | 6.04% |
| 2026-03-30 | 20.47 | 20.74 | 19.03 | 19.19 | -6.12% | 6.31 | 7.59% |
| 2026-03-27 | 22.80 | 22.82 | 20.20 | 20.44 | -1.78% | 9.35 | 10.18% |
| 2026-03-26 | 20.97 | 21.42 | 20.16 | 20.81 | -3.16% | 7.85 | 8.91% |
| 2026-03-25 | 19.94 | 21.49 | 19.60 | 21.49 | +7.45% | 9.54 | 10.78% |