黔源电力(002039)股票行情
黔源电力(002039)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 16.40 | 16.10 | -0.43 | -2.60% | 16.01 | 16.67 | 121506 | 19711.69 | 2.84% |
| 2025-03-27 | 16.85 | 16.53 | -0.70 | -4.06% | 16.40 | 17.17 | 157668 | 26398.33 | 3.69% |
| 2025-03-26 | 16.20 | 17.23 | 0.84 | 5.13% | 15.88 | 17.33 | 274182 | 45742.68 | 6.41% |
| 2025-03-25 | 15.86 | 16.39 | 0.53 | 3.34% | 15.77 | 16.80 | 214943 | 35428.04 | 5.03% |
| 2025-03-24 | 15.91 | 15.86 | -0.19 | -1.18% | 15.55 | 16.20 | 128091 | 20289.55 | 3.00% |
| 2025-03-21 | 15.89 | 16.05 | 0.07 | 0.44% | 15.89 | 16.35 | 145597 | 23453.05 | 3.41% |
| 2025-03-20 | 15.83 | 15.98 | 0.07 | 0.44% | 15.77 | 16.38 | 172581 | 27719.46 | 4.04% |
| 2025-03-19 | 14.86 | 15.91 | 1.04 | 6.99% | 14.81 | 16.33 | 257661 | 40518.06 | 6.03% |
| 2025-03-18 | 14.86 | 14.87 | 0.02 | 0.13% | 14.75 | 14.90 | 26606 | 3943.45 | 0.62% |
| 2025-03-17 | 14.82 | 14.85 | 0.06 | 0.41% | 14.76 | 14.97 | 35843 | 5332.19 | 0.84% |
| 2025-03-14 | 14.81 | 14.79 | -0.04 | -0.27% | 14.72 | 14.82 | 48498 | 7160.38 | 1.13% |
| 2025-03-13 | 14.64 | 14.83 | 0.17 | 1.16% | 14.64 | 14.83 | 47357 | 6986.00 | 1.11% |
| 2025-03-12 | 14.60 | 14.66 | 0.06 | 0.41% | 14.50 | 14.74 | 34676 | 5071.93 | 0.81% |
| 2025-03-11 | 14.57 | 14.60 | -0.05 | -0.34% | 14.47 | 14.64 | 23051 | 3354.92 | 0.54% |
| 2025-03-10 | 14.58 | 14.65 | 0.11 | 0.76% | 14.53 | 14.67 | 22457 | 3282.60 | 0.53% |
| 2025-03-07 | 14.45 | 14.54 | 0.04 | 0.28% | 14.45 | 14.61 | 24069 | 3501.98 | 0.56% |
| 2025-03-06 | 14.56 | 14.50 | -0.06 | -0.41% | 14.41 | 14.59 | 32813 | 4744.65 | 0.77% |
| 2025-03-05 | 14.53 | 14.56 | 0.01 | 0.07% | 14.46 | 14.59 | 17923 | 2607.47 | 0.42% |
| 2025-03-04 | 14.46 | 14.55 | 0.12 | 0.83% | 14.40 | 14.55 | 17879 | 2590.62 | 0.42% |
| 2025-03-03 | 14.59 | 14.43 | -0.06 | -0.41% | 14.39 | 14.61 | 40915 | 5917.44 | 0.96% |
| 2025-02-28 | 14.64 | 14.49 | -0.13 | -0.89% | 14.46 | 14.71 | 29998 | 4382.36 | 0.70% |
| 2025-02-27 | 14.61 | 14.62 | 0.02 | 0.14% | 14.51 | 14.63 | 20442 | 2982.11 | 0.48% |
| 2025-02-26 | 14.43 | 14.60 | 0.17 | 1.18% | 14.40 | 14.63 | 31452 | 4573.92 | 0.74% |
| 2025-02-25 | 14.56 | 14.43 | -0.20 | -1.37% | 14.36 | 14.64 | 32730 | 4740.94 | 0.77% |
| 2025-02-24 | 14.55 | 14.63 | 0.04 | 0.27% | 14.53 | 14.75 | 36528 | 5351.56 | 0.85% |
| 2025-02-21 | 14.63 | 14.59 | -0.10 | -0.68% | 14.40 | 14.70 | 47262 | 6875.17 | 1.11% |
| 2025-02-20 | 14.47 | 14.69 | 0.21 | 1.45% | 14.41 | 14.75 | 47365 | 6925.79 | 1.11% |
| 2025-02-19 | 14.51 | 14.48 | -0.01 | -0.07% | 14.42 | 14.55 | 29699 | 4297.18 | 0.69% |
| 2025-02-18 | 14.46 | 14.49 | 0.04 | 0.28% | 14.43 | 14.67 | 56224 | 8185.90 | 1.31% |
| 2025-02-17 | 14.36 | 14.45 | 0.11 | 0.77% | 14.21 | 14.45 | 35245 | 5053.51 | 0.82% |
| 2025-02-14 | 14.39 | 14.34 | -0.07 | -0.49% | 14.30 | 14.42 | 35107 | 5038.05 | 0.82% |
| 2025-02-13 | 14.47 | 14.41 | -0.04 | -0.28% | 14.41 | 14.55 | 26141 | 3779.79 | 0.61% |
| 2025-02-12 | 14.45 | 14.45 | -0.03 | -0.21% | 14.37 | 14.53 | 24332 | 3511.95 | 0.57% |
| 2025-02-11 | 14.35 | 14.48 | 0.15 | 1.05% | 14.34 | 14.50 | 41760 | 6027.13 | 0.98% |
| 2025-02-10 | 14.31 | 14.33 | 0.02 | 0.14% | 14.27 | 14.38 | 29891 | 4281.55 | 0.70% |
| 2025-02-07 | 14.29 | 14.31 | 0.04 | 0.28% | 14.23 | 14.35 | 43688 | 6242.99 | 1.02% |
| 2025-02-06 | 14.29 | 14.27 | -0.03 | -0.21% | 14.19 | 14.34 | 50775 | 7226.00 | 1.19% |
| 2025-02-05 | 14.56 | 14.30 | -0.21 | -1.45% | 14.23 | 14.56 | 47707 | 6820.72 | 1.12% |
| 2025-01-27 | 14.35 | 14.51 | 0.19 | 1.33% | 14.35 | 14.60 | 38562 | 5601.29 | 0.90% |
| 2025-01-24 | 14.42 | 14.32 | -0.14 | -0.97% | 14.25 | 14.49 | 21958 | 3144.19 | 0.51% |
| 2025-01-23 | 14.49 | 14.46 | -0.02 | -0.14% | 14.45 | 14.60 | 21267 | 3086.31 | 0.50% |
| 2025-01-22 | 14.47 | 14.48 | 0.01 | 0.07% | 14.41 | 14.53 | 13637 | 1972.51 | 0.32% |
| 2025-01-21 | 14.45 | 14.47 | 0.03 | 0.21% | 14.36 | 14.50 | 15191 | 2192.74 | 0.36% |
| 2025-01-20 | 14.51 | 14.44 | -0.10 | -0.69% | 14.39 | 14.60 | 21002 | 3043.02 | 0.49% |
| 2025-01-17 | 14.44 | 14.54 | 0.08 | 0.55% | 14.38 | 14.58 | 20012 | 2904.04 | 0.47% |
| 2025-01-16 | 14.45 | 14.46 | 0.02 | 0.14% | 14.37 | 14.56 | 19227 | 2781.13 | 0.45% |
| 2025-01-15 | 14.43 | 14.44 | -0.01 | -0.07% | 14.36 | 14.61 | 22940 | 3326.48 | 0.54% |
| 2025-01-14 | 14.30 | 14.45 | 0.17 | 1.19% | 14.28 | 14.47 | 25753 | 3705.67 | 0.60% |
| 2025-01-13 | 14.38 | 14.28 | -0.10 | -0.70% | 14.18 | 14.39 | 25805 | 3677.78 | 0.60% |
| 2025-01-10 | 14.45 | 14.38 | -0.08 | -0.55% | 14.35 | 14.52 | 16088 | 2318.73 | 0.38% |
| 2025-01-09 | 14.58 | 14.46 | -0.14 | -0.96% | 14.38 | 14.58 | 22317 | 3228.43 | 0.52% |
| 2025-01-08 | 14.51 | 14.60 | 0.09 | 0.62% | 14.46 | 14.72 | 27391 | 4005.01 | 0.64% |
| 2025-01-07 | 14.67 | 14.51 | -0.15 | -1.02% | 14.43 | 14.68 | 32405 | 4701.83 | 0.76% |
| 2025-01-06 | 14.76 | 14.66 | -0.06 | -0.41% | 14.55 | 14.80 | 27648 | 4050.26 | 0.65% |
| 2025-01-03 | 14.90 | 14.72 | -0.15 | -1.01% | 14.65 | 15.01 | 47547 | 7050.57 | 1.11% |
| 2025-01-02 | 15.26 | 14.87 | -0.39 | -2.56% | 14.80 | 15.27 | 62657 | 9439.29 | 1.47% |
| 2024-12-31 | 15.38 | 15.26 | -0.08 | -0.52% | 15.24 | 15.45 | 43271 | 6630.47 | 1.01% |
| 2024-12-30 | 15.48 | 15.34 | -0.17 | -1.10% | 15.29 | 15.52 | 29631 | 4557.75 | 0.69% |
| 2024-12-27 | 15.31 | 15.51 | 0.14 | 0.91% | 15.31 | 15.52 | 25200 | 3885.30 | 0.59% |
| 2024-12-26 | 15.53 | 15.37 | -0.20 | -1.28% | 15.31 | 15.57 | 34280 | 5282.58 | 0.80% |
| 2024-12-25 | 15.39 | 15.57 | 0.16 | 1.04% | 15.37 | 15.67 | 45629 | 7089.53 | 1.07% |
| 2024-12-24 | 15.25 | 15.41 | 0.15 | 0.98% | 15.24 | 15.43 | 38496 | 5904.72 | 0.90% |
| 2024-12-23 | 15.26 | 15.26 | 0.00 | 0.00% | 15.21 | 15.39 | 31600 | 4831.98 | 0.74% |
| 2024-12-20 | 15.34 | 15.26 | -0.04 | -0.26% | 15.22 | 15.35 | 24672 | 3768.24 | 0.58% |
| 2024-12-19 | 15.46 | 15.30 | -0.20 | -1.29% | 15.26 | 15.46 | 37553 | 5754.60 | 0.88% |
| 2024-12-18 | 15.41 | 15.50 | 0.14 | 0.91% | 15.38 | 15.67 | 40832 | 6350.07 | 0.96% |
| 2024-12-17 | 15.52 | 15.36 | -0.20 | -1.29% | 15.33 | 15.63 | 37817 | 5838.92 | 0.88% |
| 2024-12-16 | 15.28 | 15.56 | 0.26 | 1.70% | 15.27 | 15.61 | 51215 | 7944.08 | 1.20% |
| 2024-12-13 | 15.43 | 15.30 | -0.18 | -1.16% | 15.29 | 15.50 | 40596 | 6231.85 | 0.95% |
| 2024-12-12 | 15.40 | 15.48 | 0.04 | 0.26% | 15.38 | 15.51 | 31173 | 4811.60 | 0.73% |
| 2024-12-11 | 15.36 | 15.44 | 0.06 | 0.39% | 15.31 | 15.49 | 25105 | 3873.41 | 0.59% |
| 2024-12-10 | 15.61 | 15.38 | -0.12 | -0.77% | 15.35 | 15.70 | 38490 | 5957.69 | 0.90% |
| 2024-12-09 | 15.26 | 15.50 | 0.23 | 1.51% | 15.23 | 15.55 | 55326 | 8519.23 | 1.29% |
| 2024-12-06 | 15.30 | 15.27 | -0.13 | -0.84% | 15.24 | 15.47 | 55930 | 8572.44 | 1.31% |
| 2024-12-05 | 15.30 | 15.40 | 0.05 | 0.33% | 15.28 | 15.50 | 29964 | 4619.33 | 0.70% |
| 2024-12-04 | 15.45 | 15.35 | -0.10 | -0.65% | 15.25 | 15.51 | 35274 | 5411.64 | 0.83% |
| 2024-12-03 | 15.16 | 15.45 | 0.28 | 1.85% | 15.13 | 15.47 | 57351 | 8783.63 | 1.34% |
| 2024-12-02 | 15.13 | 15.17 | 0.04 | 0.26% | 15.11 | 15.29 | 46884 | 7112.91 | 1.10% |
| 2024-11-29 | 15.14 | 15.13 | 0.02 | 0.13% | 15.07 | 15.25 | 28273 | 4283.72 | 0.66% |
| 2024-11-28 | 15.14 | 15.11 | -0.02 | -0.13% | 15.04 | 15.17 | 26317 | 3977.47 | 0.62% |
深证大盘股票行情在线 K线走势图
