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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.43 | 17.95 | 17.40 | 17.91 | +2.46% | 1.74 | 2.30% |
| 2025-10-22 | 17.73 | 17.74 | 17.35 | 17.48 | -1.52% | 1.56 | 2.08% |
| 2025-10-21 | 17.47 | 17.93 | 17.39 | 17.75 | +1.84% | 1.87 | 2.46% |
| 2025-10-20 | 17.59 | 17.60 | 17.28 | 17.43 | -0.11% | 1.58 | 2.11% |
| 2025-10-17 | 17.89 | 17.92 | 17.40 | 17.45 | -2.35% | 1.72 | 2.29% |
| 2025-10-16 | 17.90 | 18.15 | 17.71 | 17.87 | +0.22% | 1.99 | 2.60% |
| 2025-10-15 | 17.90 | 17.92 | 17.68 | 17.83 | -0.67% | 1.64 | 2.16% |
| 2025-10-14 | 17.81 | 18.41 | 17.49 | 17.95 | +0.50% | 3.76 | 4.90% |
| 2025-10-13 | 18.29 | 18.43 | 17.58 | 17.86 | +1.59% | 4.51 | 5.89% |
| 2025-10-10 | 17.20 | 17.98 | 17.19 | 17.58 | +2.21% | 1.52 | 2.01% |
| 2025-10-09 | 16.89 | 17.22 | 16.89 | 17.20 | +2.20% | 1.00 | 1.37% |
| 2025-09-30 | 16.96 | 16.96 | 16.78 | 16.83 | -0.94% | 0.56 | 0.78% |
| 2025-09-29 | 17.26 | 17.26 | 16.70 | 16.99 | -1.68% | 1.11 | 1.54% |
| 2025-09-26 | 17.01 | 17.34 | 16.94 | 17.28 | +1.83% | 1.62 | 2.21% |
| 2025-09-25 | 16.89 | 17.31 | 16.82 | 16.97 | +0.35% | 1.43 | 1.95% |
| 2025-09-24 | 16.79 | 16.92 | 16.66 | 16.91 | +0.59% | 0.97 | 1.34% |
| 2025-09-23 | 16.36 | 16.84 | 16.32 | 16.81 | +2.30% | 1.63 | 2.28% |
| 2025-09-22 | 16.32 | 16.62 | 16.27 | 16.43 | +0.67% | 1.04 | 1.46% |
| 2025-09-19 | 16.04 | 16.34 | 15.94 | 16.32 | +1.80% | 0.68 | 0.99% |
| 2025-09-18 | 16.28 | 16.28 | 15.98 | 16.04 | -1.16% | 0.74 | 1.07% |