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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.60 | 30.91 | 29.01 | 30.53 | +1.53% | 1.95 | 6.53% |
| 2025-07-21 | 26.97 | 30.75 | 26.88 | 30.07 | +13.47% | 2.48 | 8.70% |
| 2025-07-18 | 26.02 | 26.52 | 25.70 | 26.50 | +1.84% | 0.61 | 2.35% |
| 2025-07-17 | 26.16 | 26.30 | 25.90 | 26.02 | -0.42% | 0.25 | 0.98% |
| 2025-07-16 | 25.85 | 26.30 | 25.82 | 26.13 | +1.08% | 0.38 | 1.45% |
| 2025-07-15 | 26.04 | 26.38 | 25.45 | 25.85 | -0.96% | 0.38 | 1.50% |
| 2025-07-14 | 26.03 | 26.37 | 25.79 | 26.10 | +0.19% | 0.34 | 1.33% |
| 2025-07-11 | 26.00 | 26.08 | 25.75 | 26.05 | +0.35% | 0.31 | 1.21% |
| 2025-07-10 | 26.26 | 26.35 | 25.82 | 25.96 | -1.14% | 0.29 | 1.13% |
| 2025-07-09 | 26.31 | 26.91 | 26.01 | 26.26 | -0.49% | 0.29 | 1.12% |
| 2025-07-08 | 26.07 | 26.46 | 25.96 | 26.39 | +1.46% | 0.38 | 1.46% |
| 2025-07-07 | 25.90 | 26.08 | 25.66 | 26.01 | +0.50% | 0.33 | 1.29% |
| 2025-07-04 | 25.96 | 26.66 | 25.81 | 25.88 | 0.00% | 0.64 | 2.49% |
| 2025-07-03 | 25.39 | 25.94 | 25.28 | 25.88 | +1.45% | 0.49 | 1.94% |
| 2025-07-02 | 25.93 | 26.00 | 25.04 | 25.51 | -1.51% | 0.56 | 2.21% |
| 2025-07-01 | 26.57 | 26.68 | 25.88 | 25.90 | -2.74% | 0.92 | 3.55% |
| 2025-06-30 | 24.20 | 27.88 | 24.20 | 26.63 | +10.64% | 1.87 | 7.09% |
| 2025-06-27 | 24.02 | 24.36 | 23.97 | 24.07 | +0.46% | 0.29 | 1.24% |
| 2025-06-26 | 24.45 | 24.56 | 23.91 | 23.96 | -2.11% | 0.41 | 1.71% |
| 2025-06-25 | 23.72 | 24.50 | 23.49 | 24.48 | +3.31% | 0.63 | 2.65% |