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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.97 | 21.14 | 20.55 | 21.05 | +0.05% | 0.28 | 1.36% |
| 2025-12-16 | 21.20 | 21.40 | 20.81 | 21.04 | -0.75% | 0.28 | 1.33% |
| 2025-12-15 | 21.58 | 21.58 | 20.93 | 21.20 | -1.76% | 0.41 | 1.95% |
| 2025-12-12 | 21.69 | 21.94 | 21.31 | 21.58 | -0.09% | 0.48 | 2.24% |
| 2025-12-11 | 22.12 | 22.18 | 21.47 | 21.60 | -2.35% | 0.40 | 1.86% |
| 2025-12-10 | 22.44 | 22.58 | 21.80 | 22.12 | -1.69% | 0.43 | 1.97% |
| 2025-12-09 | 22.99 | 23.36 | 22.46 | 22.50 | -1.75% | 0.54 | 2.39% |
| 2025-12-08 | 23.25 | 23.26 | 22.81 | 22.90 | -0.99% | 0.56 | 2.47% |
| 2025-12-05 | 23.11 | 23.20 | 22.70 | 23.13 | +0.52% | 0.24 | 1.08% |
| 2025-12-04 | 23.29 | 23.36 | 22.82 | 23.01 | -0.95% | 0.19 | 0.84% |
| 2025-12-03 | 23.69 | 23.73 | 23.12 | 23.23 | -1.48% | 0.23 | 1.01% |
| 2025-12-02 | 24.12 | 24.16 | 23.56 | 23.58 | -2.56% | 0.32 | 1.35% |
| 2025-12-01 | 25.08 | 25.30 | 23.96 | 24.20 | -4.01% | 0.86 | 3.57% |
| 2025-11-28 | 23.84 | 25.22 | 23.64 | 25.21 | +5.75% | 0.53 | 2.18% |
| 2025-11-27 | 23.65 | 24.20 | 23.53 | 23.84 | +1.23% | 0.20 | 0.87% |
| 2025-11-26 | 24.18 | 24.35 | 23.50 | 23.55 | -2.20% | 0.25 | 1.07% |
| 2025-11-25 | 24.22 | 24.58 | 23.94 | 24.08 | 0.00% | 0.27 | 1.11% |
| 2025-11-24 | 23.21 | 24.24 | 23.16 | 24.08 | +4.51% | 0.45 | 1.94% |
| 2025-11-21 | 23.60 | 24.29 | 23.00 | 23.04 | -3.76% | 0.41 | 1.75% |
| 2025-11-20 | 24.12 | 24.29 | 23.72 | 23.94 | +0.25% | 0.20 | 0.83% |