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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.75 | 23.04 | 22.61 | 22.80 | +0.17% | 0.29 | 1.26% |
| 2025-05-23 | 23.31 | 23.84 | 22.74 | 22.76 | -2.39% | 0.40 | 1.73% |
| 2025-05-22 | 23.62 | 24.24 | 23.27 | 23.31 | -1.43% | 0.37 | 1.56% |
| 2025-05-21 | 24.02 | 24.17 | 23.38 | 23.65 | -1.57% | 0.36 | 1.54% |
| 2025-05-20 | 23.77 | 24.30 | 23.25 | 24.03 | +0.83% | 0.51 | 2.17% |
| 2025-05-19 | 24.94 | 24.97 | 23.68 | 23.83 | -4.46% | 0.71 | 2.98% |
| 2025-05-16 | 24.65 | 25.23 | 24.38 | 24.94 | +1.25% | 0.53 | 2.12% |
| 2025-05-15 | 24.85 | 25.18 | 24.53 | 24.64 | -1.24% | 0.58 | 2.36% |
| 2025-05-14 | 25.69 | 25.89 | 24.84 | 24.94 | -2.68% | 0.78 | 3.11% |
| 2025-05-13 | 27.01 | 27.32 | 25.35 | 25.63 | -4.55% | 1.57 | 6.13% |
| 2025-05-12 | 26.43 | 27.08 | 26.26 | 26.85 | +2.15% | 1.01 | 3.79% |
| 2025-05-09 | 26.29 | 26.51 | 25.90 | 26.29 | -0.64% | 0.73 | 2.81% |
| 2025-05-08 | 26.57 | 27.48 | 26.01 | 26.45 | -0.49% | 1.06 | 4.02% |
| 2025-05-07 | 26.29 | 27.06 | 25.90 | 26.58 | +1.94% | 1.70 | 6.42% |
| 2025-05-06 | 26.10 | 26.58 | 25.87 | 26.08 | +0.54% | 1.18 | 4.55% |