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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.86 | 19.55 | 18.86 | 19.41 | +2.32% | 1.30 | 1.57% |
| 2026-01-16 | 18.99 | 19.31 | 18.84 | 18.97 | +0.37% | 1.40 | 1.72% |
| 2026-01-15 | 18.47 | 18.95 | 18.38 | 18.90 | +2.55% | 1.13 | 1.41% |
| 2026-01-14 | 18.40 | 18.52 | 18.32 | 18.43 | +0.16% | 1.21 | 1.54% |
| 2026-01-13 | 18.18 | 18.49 | 18.08 | 18.40 | +1.60% | 1.18 | 1.50% |
| 2026-01-12 | 18.01 | 18.25 | 17.94 | 18.11 | +0.61% | 1.17 | 1.51% |
| 2026-01-09 | 17.97 | 18.09 | 17.92 | 18.00 | +0.17% | 0.64 | 0.83% |
| 2026-01-08 | 18.05 | 18.15 | 17.92 | 17.97 | -0.39% | 0.90 | 1.17% |
| 2026-01-07 | 18.11 | 18.21 | 18.03 | 18.04 | -0.88% | 0.80 | 1.04% |
| 2026-01-06 | 18.00 | 18.20 | 18.00 | 18.20 | +1.17% | 0.95 | 1.23% |
| 2026-01-05 | 18.15 | 18.18 | 17.92 | 17.99 | -0.99% | 0.99 | 1.29% |
| 2025-12-31 | 17.99 | 18.22 | 17.94 | 18.17 | +1.28% | 0.67 | 0.87% |
| 2025-12-30 | 17.99 | 18.07 | 17.86 | 17.94 | -0.22% | 0.71 | 0.93% |
| 2025-12-29 | 18.26 | 18.29 | 17.98 | 17.98 | -1.69% | 0.86 | 1.12% |
| 2025-12-26 | 18.39 | 18.43 | 18.23 | 18.29 | -0.54% | 0.40 | 0.52% |
| 2025-12-25 | 18.30 | 18.45 | 18.20 | 18.39 | +0.22% | 0.45 | 0.57% |
| 2025-12-24 | 18.37 | 18.42 | 18.21 | 18.35 | -0.27% | 0.59 | 0.76% |
| 2025-12-23 | 18.52 | 18.65 | 18.27 | 18.40 | -0.49% | 1.06 | 1.34% |
| 2025-12-22 | 18.49 | 18.67 | 18.41 | 18.49 | +0.05% | 0.59 | 0.74% |
| 2025-12-19 | 18.43 | 18.60 | 18.42 | 18.48 | 0.00% | 0.51 | 0.65% |