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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.88 | 22.00 | 20.44 | 20.73 | -8.92% | 1.11 | 5.26% |
| 2026-03-20 | 24.06 | 24.28 | 22.75 | 22.76 | -5.36% | 1.64 | 7.11% |
| 2026-03-19 | 22.25 | 25.88 | 22.22 | 24.05 | +6.75% | 2.60 | 10.72% |
| 2026-03-18 | 21.91 | 22.58 | 21.71 | 22.53 | +3.25% | 0.50 | 2.28% |
| 2026-03-17 | 22.33 | 22.37 | 21.53 | 21.82 | -1.98% | 0.27 | 1.23% |
| 2026-03-16 | 21.70 | 22.29 | 21.66 | 22.26 | +2.34% | 0.28 | 1.27% |
| 2026-03-13 | 22.17 | 22.32 | 21.72 | 21.75 | -1.58% | 0.22 | 0.99% |
| 2026-03-12 | 22.34 | 22.71 | 22.04 | 22.10 | -1.30% | 0.27 | 1.23% |
| 2026-03-11 | 23.18 | 23.18 | 22.33 | 22.39 | -2.31% | 0.38 | 1.69% |
| 2026-03-10 | 22.21 | 22.94 | 22.21 | 22.92 | +4.04% | 0.37 | 1.64% |
| 2026-03-09 | 22.00 | 22.39 | 21.66 | 22.03 | -1.61% | 0.35 | 1.63% |
| 2026-03-06 | 21.86 | 22.45 | 21.72 | 22.39 | +2.66% | 0.30 | 1.35% |
| 2026-03-05 | 21.86 | 22.15 | 21.64 | 21.81 | +1.25% | 0.25 | 1.17% |
| 2026-03-04 | 21.72 | 22.02 | 21.35 | 21.54 | -1.96% | 0.31 | 1.44% |
| 2026-03-03 | 23.20 | 23.32 | 21.85 | 21.97 | -5.02% | 0.51 | 2.29% |
| 2026-03-02 | 23.57 | 23.80 | 23.04 | 23.13 | -2.82% | 0.51 | 2.23% |
| 2026-02-27 | 23.83 | 23.83 | 23.37 | 23.80 | -0.08% | 0.39 | 1.68% |
| 2026-02-26 | 23.59 | 23.82 | 23.40 | 23.82 | +0.97% | 0.34 | 1.48% |
| 2026-02-25 | 23.45 | 23.79 | 23.24 | 23.59 | +0.98% | 0.35 | 1.51% |
| 2026-02-24 | 23.60 | 23.60 | 23.16 | 23.36 | +0.26% | 0.26 | 1.11% |