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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.11 | 18.14 | 17.87 | 17.93 | -1.10% | 0.66 | 0.86% |
| 2025-11-19 | 17.91 | 18.15 | 17.91 | 18.13 | +1.00% | 0.81 | 1.05% |
| 2025-11-18 | 17.84 | 18.00 | 17.80 | 17.95 | +0.28% | 0.87 | 1.13% |
| 2025-11-17 | 18.01 | 18.04 | 17.72 | 17.90 | -0.83% | 1.07 | 1.40% |
| 2025-11-14 | 18.31 | 18.39 | 18.04 | 18.05 | -1.31% | 1.14 | 1.46% |
| 2025-11-13 | 18.55 | 18.58 | 18.18 | 18.29 | -1.40% | 1.47 | 1.88% |
| 2025-11-12 | 18.59 | 18.82 | 18.36 | 18.55 | -0.54% | 1.02 | 1.29% |
| 2025-11-11 | 18.55 | 18.66 | 18.44 | 18.65 | +0.54% | 1.03 | 1.30% |
| 2025-11-10 | 18.69 | 18.78 | 18.41 | 18.55 | -1.01% | 1.84 | 2.31% |
| 2025-11-07 | 19.05 | 19.30 | 18.67 | 18.74 | -2.24% | 1.99 | 2.46% |
| 2025-11-06 | 18.70 | 19.30 | 18.65 | 19.17 | +2.84% | 2.98 | 3.65% |
| 2025-11-05 | 18.11 | 18.71 | 17.99 | 18.64 | +2.70% | 2.15 | 2.72% |
| 2025-11-04 | 18.05 | 18.34 | 17.96 | 18.15 | +0.78% | 2.28 | 2.93% |
| 2025-11-03 | 17.79 | 18.09 | 17.68 | 18.01 | +1.75% | 2.38 | 3.10% |
| 2025-10-31 | 17.92 | 17.95 | 17.57 | 17.70 | -1.23% | 1.70 | 2.25% |
| 2025-10-30 | 17.88 | 18.08 | 17.77 | 17.92 | +0.22% | 1.58 | 2.06% |
| 2025-10-29 | 17.89 | 18.03 | 17.52 | 17.88 | +0.22% | 1.34 | 1.77% |
| 2025-10-28 | 18.05 | 18.15 | 17.75 | 17.84 | -1.27% | 1.82 | 2.38% |
| 2025-10-27 | 17.67 | 18.14 | 17.53 | 18.07 | +2.32% | 1.98 | 2.59% |
| 2025-10-24 | 17.90 | 17.90 | 17.60 | 17.66 | -1.40% | 1.11 | 1.47% |