唐源电气 (300789) - 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
2026-05-21	23.73	22.51	-1.22	-5.14%	22.50	23.96	23101	5376	2.71%
2026-05-20	24.00	23.73	-0.32	-1.33%	23.53	24.03	15272	3619	1.79%
2026-05-19	24.00	24.05	0.27	1.14%	23.60	24.24	14782	3540	1.73%
2026-05-18	23.58	23.78	0.35	1.49%	23.30	24.26	19890	4743	2.33%
2026-05-15	23.68	23.43	-0.12	-0.51%	23.05	23.85	23557	5537	2.76%
2026-05-14	24.20	23.55	-0.42	-1.75%	23.49	24.22	22342	5337	2.62%
2026-05-13	23.64	23.97	0.41	1.74%	23.39	24.10	28580	6828	3.35%
2026-05-12	24.04	23.56	-0.43	-1.79%	23.32	24.12	24496	5790	2.87%
2026-05-11	23.88	23.99	0.29	1.22%	23.81	24.30	28238	6791	3.31%
2026-05-08	23.38	23.70	0.32	1.37%	23.26	23.72	18907	4451	2.22%
2026-05-07	23.50	23.38	0.07	0.30%	23.25	23.75	24842	5816	2.91%
2026-05-06	22.91	23.31	0.56	2.46%	22.77	23.69	40988	9580	4.80%
2026-04-30	22.52	22.75	0.38	1.70%	22.33	22.83	26419	5984	3.10%
2026-04-29	21.70	22.37	1.37	6.52%	21.70	23.16	46951	10552	4.75%
2026-04-28	21.08	21.00	-0.24	-1.13%	20.83	21.56	16517	3498	1.67%
2026-04-27	20.90	21.24	0.34	1.63%	20.42	21.28	16741	3492	1.69%
2026-04-24	20.81	20.90	0.09	0.43%	20.39	21.05	10815	2241	1.09%
2026-04-23	21.30	20.81	-0.50	-2.35%	20.78	21.32	16086	3372	1.63%
2026-04-22	21.24	21.31	-0.04	-0.19%	20.95	21.32	11768	2486	1.19%
2026-04-21	21.75	21.35	-0.44	-2.02%	21.23	21.75	16455	3518	1.66%
2026-04-20	21.04	21.79	0.66	3.12%	21.01	22.11	32635	7108	3.30%
2026-04-17	21.50	21.13	-0.30	-1.40%	20.94	21.50	14414	3042	1.46%
2026-04-16	21.25	21.43	0.25	1.18%	21.10	21.51	16539	3536	1.67%
2026-04-15	21.40	21.18	-0.08	-0.38%	21.03	21.88	18089	3874	1.83%
2026-04-14	21.02	21.26	0.36	1.72%	20.84	21.40	20432	4310	2.07%
2026-04-13	21.60	20.90	-0.74	-3.42%	20.51	21.60	36575	7667	3.70%
2026-04-10	21.57	21.64	0.22	1.03%	21.53	22.33	25820	5659	2.61%
2026-04-09	20.61	21.42	0.59	2.83%	20.40	21.72	36451	7693	3.69%
2026-04-08	20.13	20.83	0.99	4.99%	20.13	20.86	22829	4704	2.31%
2026-04-07	19.87	19.84	-0.01	-0.05%	19.42	20.60	23801	4763	2.41%
2026-04-03	20.79	19.85	-1.00	-4.80%	19.58	20.79	20791	4133	2.10%
2026-04-02	20.97	20.85	-0.33	-1.56%	20.19	20.97	23910	4908	2.42%
2026-04-01	22.01	21.18	-0.45	-2.08%	20.80	22.22	36495	7775	3.69%
2026-03-31	21.49	21.63	0.35	1.64%	21.23	22.99	40667	8984	4.11%
2026-03-30	20.90	21.28	0.24	1.14%	20.39	21.37	14082	2950	1.42%
2026-03-27	20.70	21.04	0.06	0.29%	20.38	21.26	14784	3087	1.49%
2026-03-26	21.49	20.98	-0.51	-2.37%	20.53	21.49	20759	4340	2.10%
2026-03-25	21.49	21.49	-0.07	-0.32%	21.25	22.08	23492	5096	2.38%
2026-03-24	21.30	21.56	0.83	4.00%	20.23	21.63	29882	6272	3.02%
2026-03-23	21.88	20.73	-2.03	-8.92%	20.44	22.00	52040	11106	5.26%
2026-03-20	24.06	22.76	-1.29	-5.36%	22.75	24.28	70330	16424	7.11%
2026-03-19	22.25	24.05	1.52	6.75%	22.22	25.88	106004	25989	10.72%
2026-03-18	21.91	22.53	0.71	3.25%	21.71	22.58	22507	5003	2.28%
2026-03-17	22.33	21.82	-0.44	-1.98%	21.53	22.37	12160	2660	1.23%
2026-03-16	21.70	22.26	0.51	2.34%	21.66	22.29	12607	2772	1.27%
2026-03-13	22.17	21.75	-0.35	-1.58%	21.72	22.32	9834	2161	0.99%
2026-03-12	22.34	22.10	-0.29	-1.30%	22.04	22.71	12182	2715	1.23%
2026-03-11	23.18	22.39	-0.53	-2.31%	22.33	23.18	16713	3788	1.69%
2026-03-10	22.21	22.92	0.89	4.04%	22.21	22.94	16184	3673	1.64%
2026-03-09	22.00	22.03	-0.36	-1.61%	21.66	22.39	16111	3528	1.63%
2026-03-06	21.86	22.39	0.58	2.66%	21.72	22.45	13328	2954	1.35%
2026-03-05	21.86	21.81	0.27	1.25%	21.64	22.15	11569	2542	1.17%
2026-03-04	21.72	21.54	-0.43	-1.96%	21.35	22.02	14290	3090	1.44%
2026-03-03	23.20	21.97	-1.16	-5.02%	21.85	23.32	22658	5107	2.29%
2026-03-02	23.57	23.13	-0.67	-2.82%	23.04	23.80	22039	5142	2.23%
2026-02-27	23.83	23.80	-0.02	-0.08%	23.37	23.83	16566	3908	1.68%
2026-02-26	23.59	23.82	0.23	0.97%	23.40	23.82	14597	3447	1.48%
2026-02-25	23.45	23.59	0.23	0.98%	23.24	23.79	14942	3529	1.51%
2026-02-24	23.60	23.36	0.06	0.26%	23.16	23.60	10996	2561	1.11%
2026-02-13	23.15	23.30	0.09	0.39%	22.99	23.63	12346	2892	1.25%
2026-02-12	23.34	23.21	-0.16	-0.68%	23.19	23.50	12869	2999	1.30%
2026-02-11	23.50	23.37	-0.13	-0.55%	23.31	23.61	11177	2618	1.13%