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
2026-03-20	19.10	19.45	0.21	1.09%	18.88	20.08	214613	42094	5.02%
2026-03-19	18.91	19.24	0.33	1.75%	18.75	19.72	175864	33940	4.11%
2026-03-18	18.70	18.91	0.26	1.39%	18.70	19.20	61075	11550	1.43%
2026-03-17	18.74	18.65	-0.09	-0.48%	18.53	18.90	64302	12058	1.50%
2026-03-16	19.01	18.74	-0.29	-1.52%	18.67	19.26	77103	14522	1.80%
2026-03-13	19.63	19.03	-0.60	-3.06%	18.99	19.63	105696	20340	2.47%
2026-03-12	19.21	19.63	0.33	1.71%	19.16	19.66	133092	25825	3.11%
2026-03-11	19.10	19.30	0.18	0.94%	18.72	19.33	127633	24309	2.99%
2026-03-10	19.28	19.12	-0.19	-0.98%	18.95	19.42	118127	22620	2.76%
2026-03-09	19.60	19.31	-0.17	-0.87%	19.21	19.83	181374	35198	4.24%
2026-03-06	18.73	19.48	0.65	3.45%	18.72	20.08	251338	49095	5.88%
2026-03-05	18.50	18.83	0.28	1.51%	18.45	19.05	125103	23479	2.93%
2026-03-04	18.10	18.55	0.34	1.87%	17.94	18.58	130786	23996	3.06%
2026-03-03	18.28	18.21	-0.16	-0.87%	18.15	18.66	152522	28082	3.57%
2026-03-02	17.87	18.37	0.33	1.83%	17.82	18.47	144461	26467	3.38%
2026-02-27	17.59	18.04	0.51	2.91%	17.50	18.12	125798	22509	2.94%
2026-02-26	17.35	17.53	0.14	0.81%	17.29	17.57	50233	8786	1.17%
2026-02-25	17.29	17.39	0.14	0.81%	17.22	17.45	43232	7506	1.01%
2026-02-24	17.10	17.25	0.23	1.35%	17.02	17.29	51231	8815	1.20%
2026-02-13	17.30	17.02	-0.30	-1.73%	17.00	17.32	37500	6429	0.88%
2026-02-12	17.47	17.32	-0.08	-0.46%	17.29	17.48	33372	5787	0.78%
2026-02-11	17.45	17.40	-0.09	-0.51%	17.32	17.48	34302	5959	0.80%
2026-02-10	17.38	17.49	0.13	0.75%	17.28	17.57	38539	6713	0.90%
2026-02-09	17.37	17.36	0.09	0.52%	17.27	17.39	35979	6237	0.84%
2026-02-06	17.19	17.27	0.04	0.23%	17.07	17.39	40889	7075	0.96%
2026-02-05	17.28	17.23	-0.04	-0.23%	17.14	17.31	51397	8851	1.20%
2026-02-04	17.23	17.27	0.05	0.29%	17.16	17.39	54852	9472	1.28%
2026-02-03	17.37	17.22	-0.02	-0.12%	17.04	17.40	63333	10864	1.48%
2026-02-02	17.48	17.24	-0.29	-1.65%	17.22	17.64	63709	11133	1.49%
2026-01-30	17.28	17.53	0.18	1.04%	17.26	17.63	91527	15988	2.14%
2026-01-29	17.31	17.35	-0.03	-0.17%	17.12	17.39	99920	17222	2.34%
2026-01-28	17.59	17.38	-0.22	-1.25%	17.35	17.60	72916	12705	1.71%
2026-01-27	17.94	17.60	-0.36	-2.00%	17.53	17.96	79139	13987	1.85%
2026-01-26	18.05	17.96	-0.09	-0.50%	17.92	18.10	82976	14936	1.94%
2026-01-23	18.20	18.05	-0.14	-0.77%	18.00	18.24	76331	13816	1.79%
2026-01-22	18.61	18.19	-0.41	-2.20%	18.13	18.61	106863	19574	2.50%
2026-01-21	19.10	18.60	-1.08	-5.49%	18.53	19.10	174140	32645	4.07%
2026-01-20	19.54	19.68	0.27	1.39%	19.32	19.75	56255	10999	1.32%
2026-01-19	18.86	19.41	0.44	2.32%	18.86	19.55	67294	13028	1.57%
2026-01-16	18.99	18.97	0.07	0.37%	18.84	19.31	73493	14028	1.72%
2026-01-15	18.47	18.90	0.47	2.55%	18.38	18.95	60436	11335	1.41%
2026-01-14	18.40	18.43	0.03	0.16%	18.32	18.52	65695	12095	1.54%
2026-01-13	18.18	18.40	0.29	1.60%	18.08	18.49	64225	11757	1.50%
2026-01-12	18.01	18.11	0.11	0.61%	17.94	18.25	64419	11680	1.51%
2026-01-09	17.97	18.00	0.03	0.17%	17.92	18.09	35448	6383	0.83%
2026-01-08	18.05	17.97	-0.07	-0.39%	17.92	18.15	49923	8993	1.17%
2026-01-07	18.11	18.04	-0.16	-0.88%	18.03	18.21	44314	8024	1.04%
2026-01-06	18.00	18.20	0.21	1.17%	18.00	18.20	52655	9530	1.23%
2026-01-05	18.15	17.99	-0.18	-0.99%	17.92	18.18	55091	9914	1.29%
2025-12-31	17.99	18.17	0.23	1.28%	17.94	18.22	37144	6736	0.87%
2025-12-30	17.99	17.94	-0.04	-0.22%	17.86	18.07	39806	7144	0.93%
2025-12-29	18.26	17.98	-0.31	-1.69%	17.98	18.29	47773	8639	1.12%
2025-12-26	18.39	18.29	-0.10	-0.54%	18.23	18.43	22092	4043	0.52%
2025-12-25	18.30	18.39	0.04	0.22%	18.20	18.45	24483	4496	0.57%
2025-12-24	18.37	18.35	-0.05	-0.27%	18.21	18.42	32379	5924	0.76%
2025-12-23	18.52	18.40	-0.09	-0.49%	18.27	18.65	57305	10581	1.34%
2025-12-22	18.49	18.49	0.01	0.05%	18.41	18.67	31847	5885	0.74%
2025-12-19	18.43	18.48	0.00	0.00%	18.42	18.60	27630	5111	0.65%
2025-12-18	18.50	18.48	0.00	0.00%	18.40	18.61	26871	4969	0.63%
2025-12-17	18.51	18.48	0.02	0.11%	18.30	18.54	30543	5624	0.71%
2025-12-16	18.62	18.46	-0.22	-1.18%	18.38	18.68	31110	5754	0.73%
2025-12-15	18.39	18.68	0.31	1.69%	18.38	18.79	50224	9347	1.17%
2025-12-12	18.33	18.37	0.05	0.27%	18.25	18.49	32293	5943	0.76%