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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.10 | 17.29 | 17.02 | 17.25 | +1.35% | 0.88 | 1.20% |
| 2026-02-13 | 17.30 | 17.32 | 17.00 | 17.02 | -1.73% | 0.64 | 0.88% |
| 2026-02-12 | 17.47 | 17.48 | 17.29 | 17.32 | -0.46% | 0.58 | 0.78% |
| 2026-02-11 | 17.45 | 17.48 | 17.32 | 17.40 | -0.51% | 0.60 | 0.80% |
| 2026-02-10 | 17.38 | 17.57 | 17.28 | 17.49 | +0.75% | 0.67 | 0.90% |
| 2026-02-09 | 17.37 | 17.39 | 17.27 | 17.36 | +0.52% | 0.62 | 0.84% |
| 2026-02-06 | 17.19 | 17.39 | 17.07 | 17.27 | +0.23% | 0.71 | 0.96% |
| 2026-02-05 | 17.28 | 17.31 | 17.14 | 17.23 | -0.23% | 0.89 | 1.20% |
| 2026-02-04 | 17.23 | 17.39 | 17.16 | 17.27 | +0.29% | 0.95 | 1.28% |
| 2026-02-03 | 17.37 | 17.40 | 17.04 | 17.22 | -0.12% | 1.09 | 1.48% |
| 2026-02-02 | 17.48 | 17.64 | 17.22 | 17.24 | -1.65% | 1.11 | 1.49% |
| 2026-01-30 | 17.28 | 17.63 | 17.26 | 17.53 | +1.04% | 1.60 | 2.14% |
| 2026-01-29 | 17.31 | 17.39 | 17.12 | 17.35 | -0.17% | 1.72 | 2.34% |
| 2026-01-28 | 17.59 | 17.60 | 17.35 | 17.38 | -1.25% | 1.27 | 1.71% |
| 2026-01-27 | 17.94 | 17.96 | 17.53 | 17.60 | -2.00% | 1.40 | 1.85% |
| 2026-01-26 | 18.05 | 18.10 | 17.92 | 17.96 | -0.50% | 1.49 | 1.94% |
| 2026-01-23 | 18.20 | 18.24 | 18.00 | 18.05 | -0.77% | 1.38 | 1.79% |
| 2026-01-22 | 18.61 | 18.61 | 18.13 | 18.19 | -2.20% | 1.96 | 2.50% |
| 2026-01-21 | 19.10 | 19.10 | 18.53 | 18.60 | -5.49% | 3.26 | 4.07% |
| 2026-01-20 | 19.54 | 19.75 | 19.32 | 19.68 | +1.39% | 1.10 | 1.32% |