黔源电力 (002039) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	15.49	15.89	0.27	1.73%	15.45	16.00	181595	28714	4.25%
2025-04-02	16.30	15.62	-0.77	-4.70%	15.55	16.37	291064	45795	6.81%
2025-04-01	16.60	16.39	0.15	0.92%	16.19	16.84	173700	28568	4.06%
2025-03-31	16.09	16.24	0.14	0.87%	16.09	16.88	144039	23746	3.37%
2025-03-28	16.40	16.10	-0.43	-2.60%	16.01	16.67	121506	19711	2.84%
2025-03-27	16.85	16.53	-0.70	-4.06%	16.40	17.17	157668	26398	3.69%
2025-03-26	16.20	17.23	0.84	5.13%	15.88	17.33	274182	45742	6.41%
2025-03-25	15.86	16.39	0.53	3.34%	15.77	16.80	214943	35428	5.03%
2025-03-24	15.91	15.86	-0.19	-1.18%	15.55	16.20	128091	20289	3.00%
2025-03-21	15.89	16.05	0.07	0.44%	15.89	16.35	145597	23453	3.41%
2025-03-20	15.83	15.98	0.07	0.44%	15.77	16.38	172581	27719	4.04%
2025-03-19	14.86	15.91	1.04	6.99%	14.81	16.33	257661	40518	6.03%
2025-03-18	14.86	14.87	0.02	0.13%	14.75	14.90	26606	3943	0.62%
2025-03-17	14.82	14.85	0.06	0.41%	14.76	14.97	35843	5332	0.84%
2025-03-14	14.81	14.79	-0.04	-0.27%	14.72	14.82	48498	7160	1.13%
2025-03-13	14.64	14.83	0.17	1.16%	14.64	14.83	47357	6986	1.11%
2025-03-12	14.60	14.66	0.06	0.41%	14.50	14.74	34676	5071	0.81%
2025-03-11	14.57	14.60	-0.05	-0.34%	14.47	14.64	23051	3354	0.54%
2025-03-10	14.58	14.65	0.11	0.76%	14.53	14.67	22457	3282	0.53%
2025-03-07	14.45	14.54	0.04	0.28%	14.45	14.61	24069	3501	0.56%
2025-03-06	14.56	14.50	-0.06	-0.41%	14.41	14.59	32813	4744	0.77%
2025-03-05	14.53	14.56	0.01	0.07%	14.46	14.59	17923	2607	0.42%
2025-03-04	14.46	14.55	0.12	0.83%	14.40	14.55	17879	2590	0.42%
2025-03-03	14.59	14.43	-0.06	-0.41%	14.39	14.61	40915	5917	0.96%
2025-02-28	14.64	14.49	-0.13	-0.89%	14.46	14.71	29998	4382	0.70%
2025-02-27	14.61	14.62	0.02	0.14%	14.51	14.63	20442	2982	0.48%
2025-02-26	14.43	14.60	0.17	1.18%	14.40	14.63	31452	4573	0.74%
2025-02-25	14.56	14.43	-0.20	-1.37%	14.36	14.64	32730	4740	0.77%
2025-02-24	14.55	14.63	0.04	0.27%	14.53	14.75	36528	5351	0.85%
2025-02-21	14.63	14.59	-0.10	-0.68%	14.40	14.70	47262	6875	1.11%
2025-02-20	14.47	14.69	0.21	1.45%	14.41	14.75	47365	6925	1.11%
2025-02-19	14.51	14.48	-0.01	-0.07%	14.42	14.55	29699	4297	0.69%
2025-02-18	14.46	14.49	0.04	0.28%	14.43	14.67	56224	8185	1.31%
2025-02-17	14.36	14.45	0.11	0.77%	14.21	14.45	35245	5053	0.82%
2025-02-14	14.39	14.34	-0.07	-0.49%	14.30	14.42	35107	5038	0.82%
2025-02-13	14.47	14.41	-0.04	-0.28%	14.41	14.55	26141	3779	0.61%
2025-02-12	14.45	14.45	-0.03	-0.21%	14.37	14.53	24332	3511	0.57%
2025-02-11	14.35	14.48	0.15	1.05%	14.34	14.50	41760	6027	0.98%
2025-02-10	14.31	14.33	0.02	0.14%	14.27	14.38	29891	4281	0.70%
2025-02-07	14.29	14.31	0.04	0.28%	14.23	14.35	43688	6242	1.02%
2025-02-06	14.29	14.27	-0.03	-0.21%	14.19	14.34	50775	7226	1.19%
2025-02-05	14.56	14.30	-0.21	-1.45%	14.23	14.56	47707	6820	1.12%
2025-01-27	14.35	14.51	0.19	1.33%	14.35	14.60	38562	5601	0.90%
2025-01-24	14.42	14.32	-0.14	-0.97%	14.25	14.49	21958	3144	0.51%
2025-01-23	14.49	14.46	-0.02	-0.14%	14.45	14.60	21267	3086	0.50%
2025-01-22	14.47	14.48	0.01	0.07%	14.41	14.53	13637	1972	0.32%
2025-01-21	14.45	14.47	0.03	0.21%	14.36	14.50	15191	2192	0.36%
2025-01-20	14.51	14.44	-0.10	-0.69%	14.39	14.60	21002	3043	0.49%
2025-01-17	14.44	14.54	0.08	0.55%	14.38	14.58	20012	2904	0.47%
2025-01-16	14.45	14.46	0.02	0.14%	14.37	14.56	19227	2781	0.45%
2025-01-15	14.43	14.44	-0.01	-0.07%	14.36	14.61	22940	3326	0.54%
2025-01-14	14.30	14.45	0.17	1.19%	14.28	14.47	25753	3705	0.60%
2025-01-13	14.38	14.28	-0.10	-0.70%	14.18	14.39	25805	3677	0.60%
2025-01-10	14.45	14.38	-0.08	-0.55%	14.35	14.52	16088	2318	0.38%
2025-01-09	14.58	14.46	-0.14	-0.96%	14.38	14.58	22317	3228	0.52%
2025-01-08	14.51	14.60	0.09	0.62%	14.46	14.72	27391	4005	0.64%
2025-01-07	14.67	14.51	-0.15	-1.02%	14.43	14.68	32405	4701	0.76%
2025-01-06	14.76	14.66	-0.06	-0.41%	14.55	14.80	27648	4050	0.65%
2025-01-03	14.90	14.72	-0.15	-1.01%	14.65	15.01	47547	7050	1.11%
2025-01-02	15.26	14.87	-0.39	-2.56%	14.80	15.27	62657	9439	1.47%
2024-12-31	15.38	15.26	-0.08	-0.52%	15.24	15.45	43271	6630	1.01%
2024-12-30	15.48	15.34	-0.17	-1.10%	15.29	15.52	29631	4557	0.69%
2024-12-27	15.31	15.51	0.14	0.91%	15.31	15.52	25200	3885	0.59%
2024-12-26	15.53	15.37	-0.20	-1.28%	15.31	15.57	34280	5282	0.80%