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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.70 | 31.75 | 30.20 | 31.00 | -2.36% | 1.06 | 3.46% |
| 2025-08-18 | 32.08 | 32.40 | 31.48 | 31.75 | -1.00% | 0.95 | 3.03% |
| 2025-08-15 | 31.58 | 32.36 | 31.52 | 32.07 | +0.82% | 0.59 | 1.87% |
| 2025-08-14 | 33.30 | 33.37 | 31.70 | 31.81 | -3.40% | 0.89 | 2.77% |
| 2025-08-13 | 33.43 | 33.96 | 32.84 | 32.93 | -1.67% | 0.91 | 2.77% |
| 2025-08-12 | 33.07 | 33.85 | 32.30 | 33.49 | +1.18% | 1.22 | 3.71% |
| 2025-08-11 | 31.96 | 33.25 | 31.70 | 33.10 | +4.81% | 1.24 | 3.87% |
| 2025-08-08 | 31.17 | 32.05 | 30.70 | 31.58 | +1.22% | 0.67 | 2.16% |
| 2025-08-07 | 31.68 | 31.99 | 31.17 | 31.20 | -2.13% | 0.59 | 1.88% |
| 2025-08-06 | 31.80 | 32.08 | 31.52 | 31.88 | +0.28% | 0.79 | 2.51% |
| 2025-08-05 | 31.38 | 32.50 | 31.20 | 31.79 | +1.18% | 0.91 | 2.88% |
| 2025-08-04 | 30.32 | 31.46 | 30.27 | 31.42 | +2.61% | 0.80 | 2.59% |
| 2025-08-01 | 30.51 | 30.95 | 30.18 | 30.62 | +0.39% | 0.61 | 2.03% |
| 2025-07-31 | 31.07 | 31.70 | 30.36 | 30.50 | -2.62% | 1.11 | 3.61% |
| 2025-07-30 | 31.88 | 32.15 | 31.09 | 31.32 | -2.06% | 0.91 | 2.92% |
| 2025-07-29 | 32.77 | 33.30 | 31.50 | 31.98 | -2.41% | 1.39 | 4.38% |
| 2025-07-28 | 31.42 | 32.96 | 30.58 | 32.77 | +3.12% | 1.69 | 5.30% |
| 2025-07-25 | 33.03 | 33.40 | 31.60 | 31.78 | -7.13% | 2.42 | 7.61% |
| 2025-07-24 | 31.88 | 36.60 | 30.81 | 34.22 | +9.22% | 3.57 | 10.68% |
| 2025-07-23 | 30.60 | 31.33 | 29.58 | 31.33 | +2.62% | 1.85 | 6.08% |