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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.70 | 20.02 | 18.60 | 20.00 | +7.99% | 5.22 | 6.28% |
| 2026-03-23 | 19.19 | 19.44 | 18.39 | 18.52 | -4.78% | 3.41 | 4.23% |
| 2026-03-20 | 19.10 | 20.08 | 18.88 | 19.45 | +1.09% | 4.21 | 5.02% |
| 2026-03-19 | 18.91 | 19.72 | 18.75 | 19.24 | +1.75% | 3.39 | 4.11% |
| 2026-03-18 | 18.70 | 19.20 | 18.70 | 18.91 | +1.39% | 1.16 | 1.43% |
| 2026-03-17 | 18.74 | 18.90 | 18.53 | 18.65 | -0.48% | 1.21 | 1.50% |
| 2026-03-16 | 19.01 | 19.26 | 18.67 | 18.74 | -1.52% | 1.45 | 1.80% |
| 2026-03-13 | 19.63 | 19.63 | 18.99 | 19.03 | -3.06% | 2.03 | 2.47% |
| 2026-03-12 | 19.21 | 19.66 | 19.16 | 19.63 | +1.71% | 2.58 | 3.11% |
| 2026-03-11 | 19.10 | 19.33 | 18.72 | 19.30 | +0.94% | 2.43 | 2.99% |
| 2026-03-10 | 19.28 | 19.42 | 18.95 | 19.12 | -0.98% | 2.26 | 2.76% |
| 2026-03-09 | 19.60 | 19.83 | 19.21 | 19.31 | -0.87% | 3.52 | 4.24% |
| 2026-03-06 | 18.73 | 20.08 | 18.72 | 19.48 | +3.45% | 4.91 | 5.88% |
| 2026-03-05 | 18.50 | 19.05 | 18.45 | 18.83 | +1.51% | 2.35 | 2.93% |
| 2026-03-04 | 18.10 | 18.58 | 17.94 | 18.55 | +1.87% | 2.40 | 3.06% |
| 2026-03-03 | 18.28 | 18.66 | 18.15 | 18.21 | -0.87% | 2.81 | 3.57% |
| 2026-03-02 | 17.87 | 18.47 | 17.82 | 18.37 | +1.83% | 2.65 | 3.38% |
| 2026-02-27 | 17.59 | 18.12 | 17.50 | 18.04 | +2.91% | 2.25 | 2.94% |
| 2026-02-26 | 17.35 | 17.57 | 17.29 | 17.53 | +0.81% | 0.88 | 1.17% |
| 2026-02-25 | 17.29 | 17.45 | 17.22 | 17.39 | +0.81% | 0.75 | 1.01% |