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
2025-12-16	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%
2025-12-11	18.45	18.32	-0.11	-0.60%	18.28	18.58	35874	6610	0.84%
2025-12-10	18.27	18.43	0.14	0.77%	18.22	18.49	33761	6198	0.79%
2025-12-09	18.21	18.29	0.09	0.49%	18.17	18.44	28082	5149	0.66%
2025-12-08	18.39	18.20	-0.23	-1.25%	18.16	18.50	36876	6729	0.86%
2025-12-05	18.51	18.43	-0.13	-0.70%	18.34	18.60	50533	9329	1.18%
2025-12-04	18.43	18.56	0.06	0.32%	18.35	18.64	38276	7094	0.90%
2025-12-03	18.28	18.50	0.16	0.87%	18.28	18.53	54769	10106	1.28%
2025-12-02	18.08	18.34	0.24	1.33%	18.04	18.45	46347	8471	1.08%
2025-12-01	17.97	18.10	0.19	1.06%	17.91	18.20	47615	8617	1.11%
2025-11-28	18.07	17.91	-0.16	-0.89%	17.85	18.09	27502	4926	0.64%
2025-11-27	17.75	18.07	0.35	1.98%	17.68	18.16	62420	11238	1.46%
2025-11-26	17.75	17.72	-0.01	-0.06%	17.68	17.88	35474	6304	0.83%
2025-11-25	17.82	17.73	0.05	0.28%	17.62	17.84	38003	6748	0.89%
2025-11-24	17.70	17.68	0.05	0.28%	17.61	17.86	42352	7504	0.99%
2025-11-21	17.90	17.63	-0.30	-1.67%	17.63	17.94	62557	11124	1.46%
2025-11-20	18.11	17.93	-0.20	-1.10%	17.87	18.14	36949	6646	0.86%
2025-11-19	17.91	18.13	0.18	1.00%	17.91	18.15	44759	8084	1.05%
2025-11-18	17.84	17.95	0.05	0.28%	17.80	18.00	48388	8672	1.13%
2025-11-17	18.01	17.90	-0.15	-0.83%	17.72	18.04	59780	10682	1.40%
2025-11-14	18.31	18.05	-0.24	-1.31%	18.04	18.39	62507	11377	1.46%
2025-11-13	18.55	18.29	-0.26	-1.40%	18.18	18.58	80232	14680	1.88%
2025-11-12	18.59	18.55	-0.10	-0.54%	18.36	18.82	54957	10242	1.29%
2025-11-11	18.55	18.65	0.10	0.54%	18.44	18.66	55507	10312	1.30%
2025-11-10	18.69	18.55	-0.19	-1.01%	18.41	18.78	98932	18371	2.31%
2025-11-07	19.05	18.74	-0.43	-2.24%	18.67	19.30	105152	19865	2.46%
2025-11-06	18.70	19.17	0.53	2.84%	18.65	19.30	156223	29764	3.65%
2025-11-05	18.11	18.64	0.49	2.70%	17.99	18.71	116380	21481	2.72%
2025-11-04	18.05	18.15	0.14	0.78%	17.96	18.34	125272	22759	2.93%
2025-11-03	17.79	18.01	0.31	1.75%	17.68	18.09	132397	23781	3.10%
2025-10-31	17.92	17.70	-0.22	-1.23%	17.57	17.95	95987	16996	2.25%
2025-10-30	17.88	17.92	0.04	0.22%	17.77	18.08	88069	15788	2.06%
2025-10-29	17.89	17.88	0.04	0.22%	17.52	18.03	75485	13445	1.77%
2025-10-28	18.05	17.84	-0.23	-1.27%	17.75	18.15	101739	18229	2.38%
2025-10-27	17.67	18.07	0.41	2.32%	17.53	18.14	110751	19827	2.59%
2025-10-24	17.90	17.66	-0.25	-1.40%	17.60	17.90	62987	11145	1.47%
2025-10-23	17.43	17.91	0.43	2.46%	17.40	17.95	98328	17443	2.30%
2025-10-22	17.73	17.48	-0.27	-1.52%	17.35	17.74	88853	15563	2.08%
2025-10-21	17.47	17.75	0.32	1.84%	17.39	17.93	105329	18662	2.46%
2025-10-20	17.59	17.43	-0.02	-0.11%	17.28	17.60	90387	15761	2.11%
2025-10-17	17.89	17.45	-0.42	-2.35%	17.40	17.92	97929	17243	2.29%
2025-10-16	17.90	17.87	0.04	0.22%	17.71	18.15	111328	19931	2.60%
2025-10-15	17.90	17.83	-0.12	-0.67%	17.68	17.92	92245	16427	2.16%
2025-10-14	17.81	17.95	0.09	0.50%	17.49	18.41	209615	37621	4.90%
2025-10-13	18.29	17.86	0.28	1.59%	17.58	18.43	252016	45093	5.89%
2025-10-10	17.20	17.58	0.38	2.21%	17.19	17.98	86041	15153	2.01%
2025-10-09	16.89	17.20	0.37	2.20%	16.89	17.22	58696	10046	1.37%
2025-09-30	16.96	16.83	-0.16	-0.94%	16.78	16.96	33346	5616	0.78%
2025-09-29	17.26	16.99	-0.29	-1.68%	16.70	17.26	65664	11069	1.54%
2025-09-26	17.01	17.28	0.31	1.83%	16.94	17.34	94562	16234	2.21%
2025-09-25	16.99	17.07	0.06	0.35%	16.92	17.41	83407	14282	1.95%
2025-09-24	16.89	17.01	0.10	0.59%	16.76	17.02	57159	9668	1.34%
2025-09-23	16.46	16.91	0.38	2.30%	16.42	16.94	97378	16317	2.28%
2025-09-22	16.42	16.53	0.11	0.67%	16.37	16.72	62626	10358	1.46%
2025-09-19	16.13	16.42	0.29	1.80%	16.03	16.44	42160	6847	0.99%
2025-09-18	16.38	16.13	-0.19	-1.16%	16.07	16.38	45894	7435	1.07%
2025-09-17	16.21	16.32	0.04	0.25%	16.20	16.45	55156	9012	1.29%
2025-09-16	16.35	16.28	-0.08	-0.49%	16.10	16.45	45452	7373	1.06%
2025-09-15	16.54	16.36	-0.15	-0.91%	16.29	16.55	50611	8289	1.18%
2025-09-12	16.64	16.51	-0.07	-0.42%	16.47	16.82	57064	9489	1.33%
2025-09-11	16.62	16.58	-0.01	-0.06%	16.40	16.67	53497	8837	1.25%
2025-09-10	16.62	16.59	-0.05	-0.30%	16.50	16.67	38288	6344	0.90%
2025-09-09	16.90	16.64	-0.28	-1.65%	16.55	16.90	58121	9702	1.36%
2025-09-08	16.32	16.92	0.61	3.74%	16.32	16.98	120069	20115	2.81%