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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.01 | 27.65 | 27.01 | 27.58 | +2.19% | 0.45 | 1.68% |
| 2025-09-15 | 27.20 | 27.35 | 26.92 | 26.99 | -1.17% | 0.42 | 1.59% |
| 2025-09-12 | 28.03 | 28.46 | 27.04 | 27.31 | -2.11% | 0.74 | 2.73% |
| 2025-09-11 | 27.33 | 28.25 | 26.90 | 27.90 | +2.42% | 0.52 | 1.88% |
| 2025-09-10 | 27.25 | 27.66 | 27.06 | 27.24 | +0.44% | 0.35 | 1.30% |
| 2025-09-09 | 27.95 | 27.99 | 26.81 | 27.12 | -2.48% | 0.48 | 1.77% |
| 2025-09-08 | 27.55 | 28.00 | 27.51 | 27.81 | +0.94% | 0.46 | 1.68% |
| 2025-09-05 | 27.22 | 27.59 | 27.10 | 27.55 | +1.74% | 0.51 | 1.88% |
| 2025-09-04 | 28.77 | 28.79 | 26.68 | 27.08 | -5.87% | 1.30 | 4.77% |
| 2025-09-03 | 28.94 | 29.64 | 28.50 | 28.77 | -0.45% | 0.66 | 2.31% |
| 2025-09-02 | 29.80 | 29.83 | 28.53 | 28.90 | -3.34% | 0.88 | 3.06% |
| 2025-09-01 | 29.31 | 29.96 | 28.47 | 29.90 | +3.14% | 1.21 | 4.20% |
| 2025-08-29 | 29.19 | 29.51 | 28.38 | 28.99 | +0.73% | 0.93 | 3.24% |
| 2025-08-28 | 28.85 | 29.06 | 27.69 | 28.78 | -0.21% | 0.93 | 3.30% |
| 2025-08-27 | 29.84 | 30.00 | 28.70 | 28.84 | -3.16% | 1.12 | 3.86% |
| 2025-08-26 | 30.31 | 30.68 | 29.71 | 29.78 | -2.26% | 1.05 | 3.55% |
| 2025-08-25 | 31.70 | 32.47 | 30.08 | 30.47 | -2.84% | 1.76 | 5.75% |
| 2025-08-22 | 31.76 | 31.98 | 30.77 | 31.36 | -1.97% | 1.12 | 3.60% |
| 2025-08-21 | 30.16 | 32.76 | 29.92 | 31.99 | +6.60% | 1.95 | 6.24% |
| 2025-08-20 | 30.86 | 31.08 | 29.83 | 30.01 | -3.19% | 1.16 | 3.89% |