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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.47 | 24.53 | 23.83 | 23.88 | -2.13% | 0.25 | 1.07% |
| 2025-11-18 | 24.58 | 24.70 | 24.34 | 24.40 | -0.69% | 0.25 | 1.03% |
| 2025-11-17 | 24.94 | 24.94 | 24.30 | 24.57 | -0.89% | 0.25 | 1.05% |
| 2025-11-14 | 24.68 | 24.95 | 24.55 | 24.79 | -0.48% | 0.30 | 1.21% |
| 2025-11-13 | 24.90 | 25.07 | 24.55 | 24.91 | +0.04% | 0.29 | 1.16% |
| 2025-11-12 | 24.83 | 24.91 | 24.37 | 24.90 | +0.04% | 0.34 | 1.40% |
| 2025-11-11 | 25.30 | 25.30 | 24.73 | 24.89 | -0.20% | 0.29 | 1.18% |
| 2025-11-10 | 25.12 | 25.42 | 24.89 | 24.94 | -0.91% | 0.34 | 1.39% |
| 2025-11-07 | 25.12 | 25.70 | 24.96 | 25.17 | -0.44% | 0.47 | 1.87% |
| 2025-11-06 | 26.00 | 26.16 | 25.02 | 25.28 | -2.81% | 0.57 | 2.27% |
| 2025-11-05 | 24.91 | 26.10 | 24.91 | 26.01 | +3.87% | 0.57 | 2.24% |
| 2025-11-04 | 26.05 | 26.05 | 24.81 | 25.04 | -3.10% | 0.47 | 1.89% |
| 2025-11-03 | 25.86 | 25.99 | 25.20 | 25.84 | +1.21% | 0.52 | 2.04% |
| 2025-10-31 | 25.40 | 25.86 | 25.28 | 25.53 | +0.51% | 0.46 | 1.83% |
| 2025-10-30 | 25.60 | 25.82 | 25.01 | 25.40 | -1.17% | 0.44 | 1.73% |
| 2025-10-29 | 26.84 | 27.03 | 25.30 | 25.70 | -4.18% | 1.00 | 3.88% |
| 2025-10-28 | 27.17 | 27.24 | 26.66 | 26.82 | -0.85% | 0.33 | 1.23% |
| 2025-10-27 | 26.73 | 27.20 | 26.71 | 27.05 | +1.31% | 0.38 | 1.43% |
| 2025-10-24 | 26.40 | 27.18 | 26.30 | 26.70 | +1.37% | 0.50 | 1.88% |
| 2025-10-23 | 26.61 | 26.75 | 25.65 | 26.34 | -1.01% | 0.59 | 2.28% |