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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.12 | 16.35 | 16.11 | 16.22 | +0.25% | 0.90 | 1.29% |
| 2025-09-16 | 16.25 | 16.35 | 16.01 | 16.18 | -0.49% | 0.74 | 1.06% |
| 2025-09-15 | 16.44 | 16.45 | 16.19 | 16.26 | -0.91% | 0.83 | 1.18% |
| 2025-09-12 | 16.54 | 16.72 | 16.37 | 16.41 | -0.42% | 0.95 | 1.33% |
| 2025-09-11 | 16.52 | 16.57 | 16.30 | 16.48 | -0.06% | 0.88 | 1.25% |
| 2025-09-10 | 16.52 | 16.57 | 16.40 | 16.49 | -0.30% | 0.63 | 0.90% |
| 2025-09-09 | 16.80 | 16.80 | 16.45 | 16.54 | -1.65% | 0.97 | 1.36% |
| 2025-09-08 | 16.22 | 16.88 | 16.22 | 16.82 | +3.74% | 2.01 | 2.81% |
| 2025-09-05 | 16.08 | 16.24 | 15.99 | 16.21 | +0.87% | 0.84 | 1.21% |
| 2025-09-04 | 16.04 | 16.15 | 15.93 | 16.08 | +0.31% | 0.97 | 1.41% |
| 2025-09-03 | 16.17 | 16.17 | 15.99 | 16.03 | -0.92% | 0.56 | 0.81% |
| 2025-09-02 | 16.18 | 16.26 | 15.98 | 16.17 | +0.37% | 0.89 | 1.29% |
| 2025-09-01 | 15.95 | 16.15 | 15.83 | 16.12 | +1.12% | 1.33 | 1.93% |
| 2025-08-29 | 16.11 | 16.18 | 15.87 | 15.94 | -1.11% | 0.82 | 1.19% |
| 2025-08-28 | 15.97 | 16.12 | 15.85 | 16.12 | +0.81% | 1.13 | 1.64% |
| 2025-08-27 | 15.99 | 16.25 | 15.95 | 15.99 | -0.25% | 1.11 | 1.60% |
| 2025-08-26 | 16.08 | 16.12 | 15.97 | 16.03 | -0.37% | 0.69 | 1.00% |
| 2025-08-25 | 16.12 | 16.16 | 16.01 | 16.09 | -0.19% | 1.00 | 1.44% |
| 2025-08-22 | 15.75 | 16.14 | 15.75 | 16.12 | +2.21% | 1.72 | 2.51% |
| 2025-08-21 | 15.71 | 15.80 | 15.64 | 15.77 | +0.70% | 1.00 | 1.48% |