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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.73 | 26.94 | 26.54 | 26.61 | -0.45% | 0.20 | 0.77% |
| 2025-10-21 | 26.39 | 26.84 | 26.23 | 26.73 | +1.25% | 0.25 | 0.96% |
| 2025-10-20 | 26.25 | 26.58 | 26.11 | 26.40 | +1.11% | 0.19 | 0.74% |
| 2025-10-17 | 26.77 | 26.87 | 26.00 | 26.11 | -2.47% | 0.35 | 1.35% |
| 2025-10-16 | 27.16 | 27.19 | 26.70 | 26.77 | -1.58% | 0.30 | 1.13% |
| 2025-10-15 | 26.60 | 27.29 | 26.31 | 27.20 | +2.33% | 0.31 | 1.15% |
| 2025-10-14 | 27.88 | 27.98 | 26.50 | 26.58 | -4.29% | 0.57 | 2.13% |
| 2025-10-13 | 27.20 | 27.83 | 26.03 | 27.77 | -0.82% | 0.52 | 1.93% |
| 2025-10-10 | 28.48 | 28.80 | 27.93 | 28.00 | -1.89% | 0.47 | 1.68% |
| 2025-10-09 | 28.79 | 29.27 | 28.53 | 28.54 | -0.38% | 0.48 | 1.67% |
| 2025-09-30 | 29.15 | 29.49 | 28.62 | 28.65 | -1.21% | 0.40 | 1.42% |
| 2025-09-29 | 29.05 | 29.24 | 28.43 | 29.00 | -0.17% | 0.45 | 1.57% |
| 2025-09-26 | 29.48 | 29.89 | 29.03 | 29.05 | -2.55% | 0.57 | 1.98% |
| 2025-09-25 | 30.30 | 30.88 | 29.77 | 29.81 | -2.26% | 0.67 | 2.23% |
| 2025-09-24 | 30.48 | 31.32 | 30.20 | 30.50 | -0.20% | 0.83 | 2.75% |
| 2025-09-23 | 32.06 | 32.10 | 30.11 | 30.56 | -5.18% | 1.19 | 3.90% |
| 2025-09-22 | 29.74 | 32.88 | 29.55 | 32.23 | +8.48% | 2.50 | 7.97% |
| 2025-09-19 | 30.30 | 31.89 | 29.66 | 29.71 | -1.52% | 1.32 | 4.34% |
| 2025-09-18 | 31.49 | 31.76 | 29.90 | 30.17 | -4.56% | 1.90 | 6.22% |
| 2025-09-17 | 27.55 | 32.77 | 27.43 | 31.61 | +14.61% | 2.91 | 9.65% |