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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.15 | 23.63 | 22.99 | 23.30 | +0.39% | 0.29 | 1.25% |
| 2026-02-12 | 23.34 | 23.50 | 23.19 | 23.21 | -0.68% | 0.30 | 1.30% |
| 2026-02-11 | 23.50 | 23.61 | 23.31 | 23.37 | -0.55% | 0.26 | 1.13% |
| 2026-02-10 | 23.50 | 23.64 | 23.31 | 23.50 | 0.00% | 0.25 | 1.09% |
| 2026-02-09 | 23.15 | 23.65 | 22.92 | 23.50 | +2.80% | 0.43 | 1.87% |
| 2026-02-06 | 22.85 | 23.22 | 22.68 | 22.86 | -0.65% | 0.33 | 1.46% |
| 2026-02-05 | 22.89 | 24.16 | 22.88 | 23.01 | +0.04% | 0.87 | 3.78% |
| 2026-02-04 | 22.88 | 23.00 | 22.50 | 23.00 | +0.79% | 0.30 | 1.34% |
| 2026-02-03 | 22.51 | 22.92 | 22.51 | 22.82 | +1.88% | 0.28 | 1.23% |
| 2026-02-02 | 22.60 | 22.96 | 22.36 | 22.40 | -1.15% | 0.37 | 1.67% |
| 2026-01-30 | 23.00 | 23.05 | 22.40 | 22.66 | -1.26% | 0.35 | 1.57% |
| 2026-01-29 | 22.67 | 23.49 | 22.17 | 22.95 | +1.10% | 0.78 | 3.44% |
| 2026-01-28 | 23.25 | 23.39 | 22.60 | 22.70 | -2.37% | 0.52 | 2.28% |
| 2026-01-27 | 23.40 | 23.55 | 22.56 | 23.25 | -0.56% | 0.58 | 2.55% |
| 2026-01-26 | 23.99 | 24.08 | 23.10 | 23.38 | -2.42% | 0.61 | 2.63% |
| 2026-01-23 | 24.05 | 24.20 | 23.82 | 23.96 | -0.87% | 0.57 | 2.40% |
| 2026-01-22 | 24.05 | 24.68 | 23.82 | 24.17 | +1.21% | 0.43 | 1.80% |
| 2026-01-21 | 24.18 | 24.35 | 23.81 | 23.88 | -0.33% | 0.44 | 1.87% |
| 2026-01-20 | 24.89 | 25.04 | 23.86 | 23.96 | -3.74% | 0.72 | 2.98% |
| 2026-01-19 | 24.98 | 25.09 | 24.52 | 24.89 | -1.46% | 0.67 | 2.73% |