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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.50 | 18.61 | 18.40 | 18.48 | 0.00% | 0.50 | 0.63% |
| 2025-12-17 | 18.51 | 18.54 | 18.30 | 18.48 | +0.11% | 0.56 | 0.71% |
| 2025-12-16 | 18.62 | 18.68 | 18.38 | 18.46 | -1.18% | 0.58 | 0.73% |
| 2025-12-15 | 18.39 | 18.79 | 18.38 | 18.68 | +1.69% | 0.93 | 1.17% |
| 2025-12-12 | 18.33 | 18.49 | 18.25 | 18.37 | +0.27% | 0.59 | 0.76% |
| 2025-12-11 | 18.45 | 18.58 | 18.28 | 18.32 | -0.60% | 0.66 | 0.84% |
| 2025-12-10 | 18.27 | 18.49 | 18.22 | 18.43 | +0.77% | 0.62 | 0.79% |
| 2025-12-09 | 18.21 | 18.44 | 18.17 | 18.29 | +0.49% | 0.51 | 0.66% |
| 2025-12-08 | 18.39 | 18.50 | 18.16 | 18.20 | -1.25% | 0.67 | 0.86% |
| 2025-12-05 | 18.51 | 18.60 | 18.34 | 18.43 | -0.70% | 0.93 | 1.18% |
| 2025-12-04 | 18.43 | 18.64 | 18.35 | 18.56 | +0.32% | 0.71 | 0.90% |
| 2025-12-03 | 18.28 | 18.53 | 18.28 | 18.50 | +0.87% | 1.01 | 1.28% |
| 2025-12-02 | 18.08 | 18.45 | 18.04 | 18.34 | +1.33% | 0.85 | 1.08% |
| 2025-12-01 | 17.97 | 18.20 | 17.91 | 18.10 | +1.06% | 0.86 | 1.11% |
| 2025-11-28 | 18.07 | 18.09 | 17.85 | 17.91 | -0.89% | 0.49 | 0.64% |
| 2025-11-27 | 17.75 | 18.16 | 17.68 | 18.07 | +1.98% | 1.12 | 1.46% |
| 2025-11-26 | 17.75 | 17.88 | 17.68 | 17.72 | -0.06% | 0.63 | 0.83% |
| 2025-11-25 | 17.82 | 17.84 | 17.62 | 17.73 | +0.28% | 0.67 | 0.89% |
| 2025-11-24 | 17.70 | 17.86 | 17.61 | 17.68 | +0.28% | 0.75 | 0.99% |
| 2025-11-21 | 17.90 | 17.94 | 17.63 | 17.63 | -1.67% | 1.11 | 1.46% |