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
2026-07-31	16.06	18.96	3.16	20.00%	15.84	18.96	96198	17251	11.27%
2026-07-30	16.65	15.80	-0.75	-4.53%	15.51	16.66	39039	6228	4.57%
2026-07-29	16.53	16.55	0.16	0.98%	16.20	16.88	31827	5247	3.73%
2026-07-28	16.85	16.52	-0.48	-2.82%	16.38	17.00	45832	7612	5.37%
2026-07-27	15.35	17.00	1.80	11.84%	15.35	17.10	63537	10436	7.45%
2026-07-24	15.18	15.20	-0.10	-0.65%	15.03	15.45	23631	3602	2.77%
2026-07-23	15.17	15.30	0.29	1.93%	14.92	15.38	21659	3285	2.54%
2026-07-22	15.35	15.01	-0.49	-3.16%	14.80	15.48	29657	4483	3.48%
2026-07-21	15.50	15.50	0.06	0.39%	14.04	15.65	56833	8473	6.66%
2026-07-20	16.07	15.44	-0.49	-3.08%	15.21	16.62	28579	4540	3.35%
2026-07-17	16.51	15.93	-0.64	-3.86%	15.78	17.20	23869	3908	2.80%
2026-07-16	16.15	16.57	0.38	2.35%	15.94	17.09	29126	4856	3.41%
2026-07-15	16.00	16.19	0.34	2.15%	15.72	16.36	29924	4842	3.51%
2026-07-14	15.60	15.85	0.10	0.63%	15.27	15.85	23884	3726	2.80%
2026-07-13	16.67	15.75	-0.75	-4.55%	15.44	16.76	31572	5014	3.70%
2026-07-10	16.16	16.50	0.34	2.10%	16.02	17.09	38577	6427	4.52%
2026-07-09	16.38	16.16	-0.23	-1.40%	15.70	16.70	31344	5052	3.67%
2026-07-08	17.19	16.39	-0.63	-3.70%	16.28	17.19	32596	5378	3.82%
2026-07-07	17.35	17.02	-0.41	-2.35%	16.93	18.08	31529	5463	3.69%
2026-07-06	17.82	17.43	-0.42	-2.35%	17.30	18.14	21516	3785	2.52%
2026-07-03	17.84	17.85	0.44	2.53%	17.36	18.10	22796	4063	2.67%
2026-07-02	17.77	17.41	-0.45	-2.52%	17.34	18.14	26369	4685	3.09%
2026-07-01	17.95	17.86	0.09	0.51%	17.44	18.27	25189	4504	2.95%
2026-06-30	17.00	17.77	1.05	6.28%	16.50	18.51	42795	7471	5.01%
2026-06-29	16.80	16.72	0.02	0.12%	16.29	16.85	25793	4280	3.02%
2026-06-26	17.37	16.70	-0.66	-3.80%	16.67	17.39	27571	4669	3.23%
2026-06-25	18.31	17.36	-0.81	-4.46%	17.21	18.35	35558	6219	4.17%
2026-06-24	18.89	18.17	-0.84	-4.42%	17.91	19.00	30320	5549	3.55%
2026-06-23	18.99	19.01	0.15	0.80%	18.70	19.49	22558	4324	2.64%
2026-06-22	19.39	18.86	-0.31	-1.62%	18.19	19.39	25512	4760	2.99%
2026-06-18	18.99	19.17	0.16	0.84%	18.81	19.45	18845	3620	2.21%
2026-06-17	19.41	19.01	-0.38	-1.96%	18.96	19.41	15910	3039	1.86%
2026-06-16	19.13	19.39	0.26	1.36%	18.60	19.40	22772	4336	2.67%
2026-06-15	19.10	19.13	0.17	0.90%	18.74	19.53	20949	4002	2.45%
2026-06-12	19.16	18.96	-0.05	-0.26%	18.70	19.42	23618	4512	2.77%
2026-06-11	19.50	19.01	-0.72	-3.65%	18.80	19.62	19846	3773	2.33%
2026-06-10	20.20	19.73	-0.56	-2.76%	19.10	20.29	21859	4273	2.56%
2026-06-09	20.70	20.29	-0.40	-1.93%	20.00	20.87	19823	4023	2.32%
2026-06-08	20.36	20.69	-0.12	-0.58%	20.00	21.23	24658	5062	2.89%
2026-06-05	20.53	20.81	0.09	0.43%	20.15	21.34	20898	4338	2.45%
2026-06-04	21.00	20.72	-0.48	-2.26%	20.50	21.16	16280	3378	1.91%
2026-06-03	21.41	21.20	-0.29	-1.35%	21.00	21.76	17175	3672	2.01%
2026-06-02	22.17	21.49	-0.61	-2.76%	20.92	22.25	28094	6003	3.29%
2026-06-01	21.56	22.10	0.34	1.56%	21.35	22.38	23826	5233	2.79%
2026-05-29	23.23	21.76	-1.09	-4.77%	21.49	23.25	26691	5914	3.13%
2026-05-28	22.60	22.85	0.13	0.57%	22.00	23.49	36105	8262	4.23%
2026-05-27	22.59	22.72	0.38	1.70%	22.15	23.69	41273	9501	4.84%
2026-05-26	23.57	22.34	-1.24	-5.26%	21.99	23.57	25149	5666	2.95%
2026-05-25	23.88	23.58	0.41	1.77%	23.10	23.88	21147	4951	2.48%
2026-05-22	22.93	23.17	0.66	2.93%	22.46	23.42	20888	4794	2.45%
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%