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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.53 | 23.84 | 23.34 | 23.69 | +1.19% | 0.41 | 1.74% |
| 2025-06-23 | 22.41 | 23.95 | 21.92 | 23.41 | +5.32% | 0.80 | 3.47% |
| 2025-06-20 | 22.52 | 22.67 | 22.12 | 22.23 | -1.28% | 0.26 | 1.18% |
| 2025-06-19 | 23.26 | 23.83 | 22.41 | 22.52 | -3.98% | 0.47 | 2.04% |
| 2025-06-18 | 23.08 | 24.04 | 23.08 | 23.45 | +0.94% | 0.42 | 1.79% |
| 2025-06-17 | 23.85 | 23.88 | 22.98 | 23.23 | -2.66% | 0.50 | 2.16% |
| 2025-06-16 | 23.73 | 24.20 | 23.66 | 23.87 | +0.08% | 0.46 | 1.96% |
| 2025-06-13 | 24.75 | 24.88 | 23.85 | 23.85 | -3.61% | 0.54 | 2.26% |
| 2025-06-12 | 24.76 | 25.56 | 24.65 | 24.75 | -0.16% | 0.86 | 3.47% |
| 2025-06-11 | 24.40 | 24.84 | 23.83 | 24.78 | +1.63% | 0.93 | 3.81% |
| 2025-06-10 | 23.82 | 25.02 | 23.65 | 24.39 | +2.81% | 1.48 | 6.10% |
| 2025-06-09 | 23.64 | 24.39 | 23.21 | 23.72 | +1.02% | 0.94 | 3.99% |
| 2025-06-06 | 22.78 | 23.79 | 22.36 | 23.48 | +2.96% | 1.16 | 5.01% |
| 2025-06-05 | 22.47 | 23.07 | 22.28 | 22.81 | +1.46% | 0.68 | 3.00% |
| 2025-06-04 | 22.62 | 22.95 | 22.33 | 22.48 | +0.40% | 0.90 | 4.01% |
| 2025-06-03 | 22.22 | 22.66 | 21.92 | 22.39 | +0.76% | 0.56 | 2.50% |
| 2025-05-30 | 22.59 | 22.87 | 21.96 | 22.22 | -0.97% | 0.69 | 3.11% |
| 2025-05-29 | 22.32 | 22.64 | 22.31 | 22.44 | +0.53% | 0.51 | 2.29% |
| 2025-05-28 | 22.30 | 22.76 | 22.12 | 22.32 | -0.04% | 0.35 | 1.58% |
| 2025-05-27 | 22.83 | 22.83 | 22.17 | 22.33 | -2.05% | 0.44 | 1.97% |