唐源电气 sz.300789
23.17
+2.93%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.93 | 23.42 | 22.46 | 23.17 | +2.93% | 0.48 | 2.45% |
| 2026-05-21 | 23.73 | 23.96 | 22.50 | 22.51 | -5.14% | 0.54 | 2.71% |
| 2026-05-20 | 24.00 | 24.03 | 23.53 | 23.73 | -1.33% | 0.36 | 1.79% |
| 2026-05-19 | 24.00 | 24.24 | 23.60 | 24.05 | +1.14% | 0.35 | 1.73% |
| 2026-05-18 | 23.58 | 24.26 | 23.30 | 23.78 | +1.49% | 0.47 | 2.33% |
| 2026-05-15 | 23.68 | 23.85 | 23.05 | 23.43 | -0.51% | 0.55 | 2.76% |
| 2026-05-14 | 24.20 | 24.22 | 23.49 | 23.55 | -1.75% | 0.53 | 2.62% |
| 2026-05-13 | 23.64 | 24.10 | 23.39 | 23.97 | +1.74% | 0.68 | 3.35% |
| 2026-05-12 | 24.04 | 24.12 | 23.32 | 23.56 | -1.79% | 0.58 | 2.87% |
| 2026-05-11 | 23.88 | 24.30 | 23.81 | 23.99 | +1.22% | 0.68 | 3.31% |
| 2026-05-08 | 23.38 | 23.72 | 23.26 | 23.70 | +1.37% | 0.45 | 2.22% |
| 2026-05-07 | 23.50 | 23.75 | 23.25 | 23.38 | +0.30% | 0.58 | 2.91% |
| 2026-05-06 | 22.91 | 23.69 | 22.77 | 23.31 | +2.46% | 0.96 | 4.80% |
| 2026-04-30 | 22.52 | 22.83 | 22.33 | 22.75 | +1.70% | 0.60 | 3.10% |
| 2026-04-29 | 21.70 | 23.16 | 21.70 | 22.37 | +6.52% | 1.06 | 5.50% |
| 2026-04-28 | 21.08 | 21.56 | 20.83 | 21.00 | -1.13% | 0.35 | 1.67% |
| 2026-04-27 | 20.90 | 21.28 | 20.42 | 21.24 | +1.63% | 0.35 | 1.69% |
| 2026-04-24 | 20.81 | 21.05 | 20.39 | 20.90 | +0.43% | 0.22 | 1.09% |
| 2026-04-23 | 21.30 | 21.32 | 20.78 | 20.81 | -2.35% | 0.34 | 1.63% |
| 2026-04-22 | 21.24 | 21.32 | 20.95 | 21.31 | -0.19% | 0.25 | 1.19% |