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
2026-05-07	20.65	20.84	0.29	1.41%	20.65	21.19	138762	29019	3.25%
2026-05-06	20.38	20.55	0.27	1.33%	20.21	20.63	128978	26263	3.02%
2026-04-30	20.52	20.28	-0.29	-1.41%	20.21	20.68	93972	19106	2.20%
2026-04-29	20.50	20.57	-0.09	-0.44%	20.33	20.86	85139	17574	1.99%
2026-04-28	20.36	20.66	0.19	0.93%	20.33	20.88	102647	21183	2.40%
2026-04-27	20.96	20.47	-0.28	-1.35%	20.41	20.96	94696	19479	2.21%
2026-04-24	21.31	20.75	-0.63	-2.95%	20.60	21.37	141533	29514	3.31%
2026-04-23	22.10	21.38	-0.42	-1.93%	21.01	22.49	161374	34703	3.77%
2026-04-22	21.51	21.80	-0.20	-0.91%	21.28	22.00	177562	38311	4.15%
2026-04-21	21.00	22.00	1.04	4.96%	20.80	22.08	262253	56295	6.13%
2026-04-20	20.85	20.96	0.09	0.43%	20.74	21.05	156635	32762	3.66%
2026-04-17	20.68	20.87	0.02	0.10%	20.65	21.08	129911	27083	3.04%
2026-04-16	20.60	20.85	0.31	1.51%	20.36	21.09	115485	24033	2.70%
2026-04-15	20.90	20.54	-0.36	-1.72%	20.32	21.02	143469	29618	3.36%
2026-04-14	20.63	20.90	0.15	0.72%	20.45	20.98	182009	37803	4.26%
2026-04-13	20.72	20.75	0.03	0.14%	20.38	20.80	183683	37837	4.30%
2026-04-10	21.00	20.72	-0.53	-2.49%	20.36	21.25	249438	51572	5.83%
2026-04-09	19.53	21.25	1.93	9.99%	19.53	21.25	307096	63281	7.18%
2026-04-08	18.96	19.32	0.58	3.09%	18.86	19.32	137863	26413	3.22%
2026-04-07	18.46	18.74	0.36	1.96%	18.36	19.05	140965	26304	3.30%
2026-04-03	18.68	18.38	-0.38	-2.03%	18.10	18.90	165174	30491	3.86%
2026-04-02	18.44	18.76	0.30	1.63%	18.37	18.97	163934	30736	3.83%
2026-04-01	18.77	18.46	-0.13	-0.70%	18.32	18.90	163853	30315	3.83%
2026-03-31	18.96	18.59	-0.60	-3.13%	18.58	19.50	258432	48932	6.04%
2026-03-30	20.47	19.19	-1.25	-6.12%	19.03	20.74	324669	63148	7.59%
2026-03-27	22.80	20.44	-0.37	-1.78%	20.20	22.82	435384	93486	10.18%
2026-03-26	20.97	20.81	-0.68	-3.16%	20.16	21.42	380832	78472	8.91%
2026-03-25	19.94	21.49	1.49	7.45%	19.60	21.49	461016	95449	10.78%
2026-03-24	18.70	20.00	1.48	7.99%	18.60	20.02	268687	52237	6.28%
2026-03-23	19.19	18.52	-0.93	-4.78%	18.39	19.44	180841	34067	4.23%
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%