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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.75 | 21.75 | 21.23 | 21.35 | -2.02% | 0.35 | 1.66% |
| 2026-04-20 | 21.04 | 22.11 | 21.01 | 21.79 | +3.12% | 0.71 | 3.30% |
| 2026-04-17 | 21.50 | 21.50 | 20.94 | 21.13 | -1.40% | 0.30 | 1.46% |
| 2026-04-16 | 21.25 | 21.51 | 21.10 | 21.43 | +1.18% | 0.35 | 1.67% |
| 2026-04-15 | 21.40 | 21.88 | 21.03 | 21.18 | -0.38% | 0.39 | 1.83% |
| 2026-04-14 | 21.02 | 21.40 | 20.84 | 21.26 | +1.72% | 0.43 | 2.07% |
| 2026-04-13 | 21.60 | 21.60 | 20.51 | 20.90 | -3.42% | 0.77 | 3.70% |
| 2026-04-10 | 21.57 | 22.33 | 21.53 | 21.64 | +1.03% | 0.57 | 2.61% |
| 2026-04-09 | 20.61 | 21.72 | 20.40 | 21.42 | +2.83% | 0.77 | 3.69% |
| 2026-04-08 | 20.13 | 20.86 | 20.13 | 20.83 | +4.99% | 0.47 | 2.31% |
| 2026-04-07 | 19.87 | 20.60 | 19.42 | 19.84 | -0.05% | 0.48 | 2.41% |
| 2026-04-03 | 20.79 | 20.79 | 19.58 | 19.85 | -4.80% | 0.41 | 2.10% |
| 2026-04-02 | 20.97 | 20.97 | 20.19 | 20.85 | -1.56% | 0.49 | 2.42% |
| 2026-04-01 | 22.01 | 22.22 | 20.80 | 21.18 | -2.08% | 0.78 | 3.69% |
| 2026-03-31 | 21.49 | 22.99 | 21.23 | 21.63 | +1.64% | 0.90 | 4.11% |
| 2026-03-30 | 20.90 | 21.37 | 20.39 | 21.28 | +1.14% | 0.30 | 1.42% |
| 2026-03-27 | 20.70 | 21.26 | 20.38 | 21.04 | +0.29% | 0.31 | 1.49% |
| 2026-03-26 | 21.49 | 21.49 | 20.53 | 20.98 | -2.37% | 0.43 | 2.10% |
| 2026-03-25 | 21.49 | 22.08 | 21.25 | 21.49 | -0.32% | 0.51 | 2.38% |
| 2026-03-24 | 21.30 | 21.63 | 20.23 | 21.56 | +4.00% | 0.63 | 3.02% |