当前位置: 爱股网 > 股票行情 > 黔源电力(002039)股票行情

黔源电力(002039)股票行情

黔源电力(002039)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	20.97	20.81	-0.68	-3.16%	20.16	21.42	380832	78472.91	8.91%
2026-03-25	19.94	21.49	1.49	7.45%	19.60	21.49	461016	95449.15	10.78%
2026-03-24	18.70	20.00	1.48	7.99%	18.60	20.02	268687	52237.27	6.28%
2026-03-23	19.19	18.52	-0.93	-4.78%	18.39	19.44	180841	34067.59	4.23%
2026-03-20	19.10	19.45	0.21	1.09%	18.88	20.08	214613	42094.84	5.02%
2026-03-19	18.91	19.24	0.33	1.75%	18.75	19.72	175864	33940.13	4.11%
2026-03-18	18.70	18.91	0.26	1.39%	18.70	19.20	61075	11550.48	1.43%
2026-03-17	18.74	18.65	-0.09	-0.48%	18.53	18.90	64302	12058.56	1.50%
2026-03-16	19.01	18.74	-0.29	-1.52%	18.67	19.26	77103	14522.81	1.80%
2026-03-13	19.63	19.03	-0.60	-3.06%	18.99	19.63	105696	20340.54	2.47%
2026-03-12	19.21	19.63	0.33	1.71%	19.16	19.66	133092	25825.12	3.11%
2026-03-11	19.10	19.30	0.18	0.94%	18.72	19.33	127633	24309.46	2.99%
2026-03-10	19.28	19.12	-0.19	-0.98%	18.95	19.42	118127	22620.37	2.76%
2026-03-09	19.60	19.31	-0.17	-0.87%	19.21	19.83	181374	35198.02	4.24%
2026-03-06	18.73	19.48	0.65	3.45%	18.72	20.08	251338	49095.55	5.88%
2026-03-05	18.50	18.83	0.28	1.51%	18.45	19.05	125103	23479.04	2.93%
2026-03-04	18.10	18.55	0.34	1.87%	17.94	18.58	130786	23996.19	3.06%
2026-03-03	18.28	18.21	-0.16	-0.87%	18.15	18.66	152522	28082.95	3.57%
2026-03-02	17.87	18.37	0.33	1.83%	17.82	18.47	144461	26467.67	3.38%
2026-02-27	17.59	18.04	0.51	2.91%	17.50	18.12	125798	22509.84	2.94%
2026-02-26	17.35	17.53	0.14	0.81%	17.29	17.57	50233	8786.14	1.17%
2026-02-25	17.29	17.39	0.14	0.81%	17.22	17.45	43232	7506.38	1.01%
2026-02-24	17.10	17.25	0.23	1.35%	17.02	17.29	51231	8815.38	1.20%
2026-02-13	17.30	17.02	-0.30	-1.73%	17.00	17.32	37500	6429.38	0.88%
2026-02-12	17.47	17.32	-0.08	-0.46%	17.29	17.48	33372	5787.18	0.78%
2026-02-11	17.45	17.40	-0.09	-0.51%	17.32	17.48	34302	5959.40	0.80%
2026-02-10	17.38	17.49	0.13	0.75%	17.28	17.57	38539	6713.23	0.90%
2026-02-09	17.37	17.36	0.09	0.52%	17.27	17.39	35979	6237.59	0.84%
2026-02-06	17.19	17.27	0.04	0.23%	17.07	17.39	40889	7075.71	0.96%
2026-02-05	17.28	17.23	-0.04	-0.23%	17.14	17.31	51397	8851.72	1.20%
2026-02-04	17.23	17.27	0.05	0.29%	17.16	17.39	54852	9472.20	1.28%
2026-02-03	17.37	17.22	-0.02	-0.12%	17.04	17.40	63333	10864.50	1.48%
2026-02-02	17.48	17.24	-0.29	-1.65%	17.22	17.64	63709	11133.26	1.49%
2026-01-30	17.28	17.53	0.18	1.04%	17.26	17.63	91527	15988.35	2.14%
2026-01-29	17.31	17.35	-0.03	-0.17%	17.12	17.39	99920	17222.72	2.34%
2026-01-28	17.59	17.38	-0.22	-1.25%	17.35	17.60	72916	12705.18	1.71%
2026-01-27	17.94	17.60	-0.36	-2.00%	17.53	17.96	79139	13987.96	1.85%
2026-01-26	18.05	17.96	-0.09	-0.50%	17.92	18.10	82976	14936.68	1.94%
2026-01-23	18.20	18.05	-0.14	-0.77%	18.00	18.24	76331	13816.85	1.79%
2026-01-22	18.61	18.19	-0.41	-2.20%	18.13	18.61	106863	19574.52	2.50%
2026-01-21	19.10	18.60	-1.08	-5.49%	18.53	19.10	174140	32645.92	4.07%
2026-01-20	19.54	19.68	0.27	1.39%	19.32	19.75	56255	10999.83	1.32%
2026-01-19	18.86	19.41	0.44	2.32%	18.86	19.55	67294	13028.61	1.57%
2026-01-16	18.99	18.97	0.07	0.37%	18.84	19.31	73493	14028.33	1.72%
2026-01-15	18.47	18.90	0.47	2.55%	18.38	18.95	60436	11335.10	1.41%
2026-01-14	18.40	18.43	0.03	0.16%	18.32	18.52	65695	12095.81	1.54%
2026-01-13	18.18	18.40	0.29	1.60%	18.08	18.49	64225	11757.57	1.50%
2026-01-12	18.01	18.11	0.11	0.61%	17.94	18.25	64419	11680.58	1.51%
2026-01-09	17.97	18.00	0.03	0.17%	17.92	18.09	35448	6383.60	0.83%
2026-01-08	18.05	17.97	-0.07	-0.39%	17.92	18.15	49923	8993.13	1.17%
2026-01-07	18.11	18.04	-0.16	-0.88%	18.03	18.21	44314	8024.54	1.04%
2026-01-06	18.00	18.20	0.21	1.17%	18.00	18.20	52655	9530.25	1.23%
2026-01-05	18.15	17.99	-0.18	-0.99%	17.92	18.18	55091	9914.69	1.29%
2025-12-31	17.99	18.17	0.23	1.28%	17.94	18.22	37144	6736.48	0.87%
2025-12-30	17.99	17.94	-0.04	-0.22%	17.86	18.07	39806	7144.30	0.93%
2025-12-29	18.26	17.98	-0.31	-1.69%	17.98	18.29	47773	8639.86	1.12%
2025-12-26	18.39	18.29	-0.10	-0.54%	18.23	18.43	22092	4043.70	0.52%
2025-12-25	18.30	18.39	0.04	0.22%	18.20	18.45	24483	4496.30	0.57%
2025-12-24	18.37	18.35	-0.05	-0.27%	18.21	18.42	32379	5924.54	0.76%
2025-12-23	18.52	18.40	-0.09	-0.49%	18.27	18.65	57305	10581.86	1.34%
2025-12-22	18.49	18.49	0.01	0.05%	18.41	18.67	31847	5885.36	0.74%
2025-12-19	18.43	18.48	0.00	0.00%	18.42	18.60	27630	5111.59	0.65%
2025-12-18	18.50	18.48	0.00	0.00%	18.40	18.61	26871	4969.98	0.63%
2025-12-17	18.51	18.48	0.02	0.11%	18.30	18.54	30543	5624.30	0.71%
2025-12-16	18.62	18.46	-0.22	-1.18%	18.38	18.68	31110	5754.06	0.73%
2025-12-15	18.39	18.68	0.31	1.69%	18.38	18.79	50224	9347.63	1.17%
2025-12-12	18.33	18.37	0.05	0.27%	18.25	18.49	32293	5943.65	0.76%
2025-12-11	18.45	18.32	-0.11	-0.60%	18.28	18.58	35874	6610.77	0.84%
2025-12-10	18.27	18.43	0.14	0.77%	18.22	18.49	33761	6198.13	0.79%
2025-12-09	18.21	18.29	0.09	0.49%	18.17	18.44	28082	5149.18	0.66%
2025-12-08	18.39	18.20	-0.23	-1.25%	18.16	18.50	36876	6729.33	0.86%
2025-12-05	18.51	18.43	-0.13	-0.70%	18.34	18.60	50533	9329.79	1.18%
2025-12-04	18.43	18.56	0.06	0.32%	18.35	18.64	38276	7094.64	0.90%
2025-12-03	18.28	18.50	0.16	0.87%	18.28	18.53	54769	10106.03	1.28%
2025-12-02	18.08	18.34	0.24	1.33%	18.04	18.45	46347	8471.74	1.08%
2025-12-01	17.97	18.10	0.19	1.06%	17.91	18.20	47615	8617.41	1.11%
2025-11-28	18.07	17.91	-0.16	-0.89%	17.85	18.09	27502	4926.49	0.64%
2025-11-27	17.75	18.07	0.35	1.98%	17.68	18.16	62420	11238.31	1.46%
2025-11-26	17.75	17.72	-0.01	-0.06%	17.68	17.88	35474	6304.08	0.83%
2025-11-25	17.82	17.73	0.05	0.28%	17.62	17.84	38003	6748.01	0.89%

深证大盘股票行情在线 K线走势图

黔源电力(002039)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58