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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 24.99 | 25.68 | 24.70 | 25.26 | +2.02% | 1.22 | 4.90% |
| 2026-01-15 | 24.00 | 26.00 | 24.00 | 24.76 | +3.17% | 1.48 | 5.94% |
| 2026-01-14 | 23.57 | 24.68 | 23.57 | 24.00 | +1.91% | 1.12 | 4.69% |
| 2026-01-13 | 23.81 | 24.25 | 23.45 | 23.55 | -1.13% | 0.77 | 3.25% |
| 2026-01-12 | 23.68 | 23.84 | 23.32 | 23.82 | +1.88% | 0.78 | 3.32% |
| 2026-01-09 | 23.37 | 23.45 | 23.03 | 23.38 | -0.26% | 0.68 | 2.96% |
| 2026-01-08 | 23.47 | 23.60 | 22.93 | 23.44 | +0.17% | 0.59 | 2.55% |
| 2026-01-07 | 24.00 | 24.00 | 23.20 | 23.40 | -1.60% | 0.79 | 3.41% |
| 2026-01-06 | 22.79 | 24.12 | 22.73 | 23.78 | +4.44% | 1.33 | 5.71% |
| 2026-01-05 | 23.09 | 23.10 | 22.33 | 22.77 | -1.00% | 0.61 | 2.71% |
| 2025-12-31 | 22.00 | 23.73 | 21.86 | 23.00 | +5.21% | 1.15 | 5.08% |
| 2025-12-30 | 22.21 | 22.30 | 21.81 | 21.86 | -1.66% | 0.24 | 1.13% |
| 2025-12-29 | 21.70 | 22.43 | 21.53 | 22.23 | +2.44% | 0.41 | 1.90% |
| 2025-12-26 | 22.22 | 22.22 | 21.60 | 21.70 | -1.45% | 0.29 | 1.35% |
| 2025-12-25 | 21.98 | 22.31 | 21.82 | 22.02 | +1.43% | 0.37 | 1.69% |
| 2025-12-24 | 21.55 | 21.90 | 21.48 | 21.71 | +0.74% | 0.27 | 1.25% |
| 2025-12-23 | 21.46 | 21.62 | 21.14 | 21.55 | +0.23% | 0.28 | 1.30% |
| 2025-12-22 | 21.61 | 21.75 | 21.47 | 21.50 | 0.00% | 0.25 | 1.19% |
| 2025-12-19 | 21.31 | 21.60 | 21.26 | 21.50 | +0.94% | 0.25 | 1.18% |
| 2025-12-18 | 20.90 | 21.39 | 20.90 | 21.30 | +1.19% | 0.30 | 1.41% |