黔源电力（002039）历史行情

以下为黔源电力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	19.990	20.110	20.160	19.910	0.100	0.500%	8.78万	0.00亿	0.000%
2026-10-08	19.500	20.010	20.100	19.450	0.470	2.405%	10.50万	0.00亿	0.000%
2026-10-07	19.080	19.540	19.580	19.020	0.550	2.896%	626.83万	1.22亿	1.466%
2026-10-06	19.080	19.540	19.580	19.020	0.550	2.896%	626.83万	1.22亿	1.466%
2026-10-05	19.080	19.540	19.580	19.020	0.550	2.896%	626.83万	1.22亿	1.466%
2026-10-02	19.080	19.540	19.580	19.020	0.550	2.896%	626.83万	1.22亿	1.466%
2026-10-01	19.080	19.540	19.580	19.020	0.550	2.896%	626.83万	1.22亿	1.466%
2026-09-30	19.080	19.540	19.580	19.020	0.550	2.896%	6.27万	0.00亿	0.000%
2026-09-29	19.310	18.990	19.500	18.960	-0.390	-2.012%	7.55万	0.00亿	0.000%
2026-09-28	18.900	19.380	19.450	18.850	0.540	2.866%	8.12万	0.00亿	0.000%
2026-09-27	19.040	18.940	19.160	18.880	-0.090	-0.473%	336.62万	0.64亿	0.787%
2026-09-24	18.940	18.840	19.060	18.780	-0.090	-0.475%	3.37万	0.00亿	0.000%
2026-09-23	19.080	18.930	19.140	18.860	-0.150	-0.786%	4.29万	0.00亿	0.000%
2026-09-22	19.230	19.080	19.270	19.040	-0.170	-0.883%	3.83万	0.00亿	0.000%
2026-09-21	19.180	19.250	19.270	18.980	0.040	0.208%	4.34万	0.00亿	0.000%
2026-09-18	19.270	19.210	19.480	19.170	-0.140	-0.724%	5.52万	0.00亿	0.000%
2026-09-17	19.250	19.350	19.380	18.950	-0.020	-0.103%	6.94万	0.00亿	0.000%
2026-09-16	19.440	19.370	19.600	19.130	-0.090	-0.462%	4.79万	0.00亿	0.000%
2026-09-15	19.510	19.460	19.640	19.340	-0.070	-0.358%	4.37万	0.00亿	0.000%
2026-09-14	19.380	19.530	19.750	19.360	0.070	0.360%	6.13万	0.00亿	0.000%
2026-09-11	19.350	19.460	19.630	19.060	0.030	0.154%	8.39万	0.00亿	0.000%
2026-09-10	19.300	19.430	19.580	19.210	0.070	0.362%	4.85万	0.00亿	0.000%
2026-09-09	19.090	19.360	19.390	18.990	0.270	1.414%	4.52万	0.00亿	0.000%
2026-09-08	19.140	19.090	19.150	19.030	-0.010	-0.052%	2.46万	0.00亿	0.000%
2026-09-07	19.290	19.100	19.340	18.980	-0.200	-1.036%	5.07万	0.00亿	0.000%
2026-09-04	19.380	19.300	19.540	19.250	-0.050	-0.258%	3.56万	0.00亿	0.000%
2026-09-03	19.400	19.350	19.680	19.330	-0.090	-0.463%	5.58万	0.00亿	0.000%
2026-09-02	19.380	19.440	19.550	19.230	0.080	0.413%	5.28万	0.00亿	0.000%
2026-09-01	19.210	19.360	19.420	19.190	0.150	0.781%	4.28万	0.00亿	0.000%
2026-08-31	19.140	19.210	19.310	18.940	0.000	0.000%	4.90万	0.00亿	0.000%
2026-08-28	19.090	19.210	19.250	19.060	0.030	0.156%	3.25万	0.00亿	0.000%
2026-08-27	19.260	19.180	19.270	18.960	-0.140	-0.725%	6.59万	0.00亿	0.000%
2026-08-26	19.290	19.320	19.520	19.280	-0.040	-0.207%	4.96万	0.00亿	0.000%
2026-08-25	19.300	19.360	19.480	19.180	-0.020	-0.103%	5.33万	0.00亿	0.000%
2026-08-24	19.000	19.380	19.470	19.000	0.420	2.215%	11.04万	0.00亿	0.000%
2026-08-21	18.810	18.960	19.000	18.620	0.040	0.211%	5.03万	0.00亿	0.000%
2026-08-20	19.000	18.920	19.050	18.810	-0.030	-0.158%	4.22万	0.00亿	0.000%
2026-08-19	18.910	18.950	19.070	18.890	-0.070	-0.368%	5.55万	0.00亿	0.000%
2026-08-18	19.070	19.020	19.070	18.830	-0.030	-0.157%	4.39万	0.00亿	0.000%
2026-08-17	18.950	19.050	19.050	18.830	0.050	0.263%	4.45万	0.00亿	0.000%
2026-08-14	19.190	19.000	19.190	18.900	-0.210	-1.093%	6.59万	0.00亿	0.000%
2026-08-13	19.260	19.210	19.420	19.180	-0.100	-0.518%	6.89万	0.00亿	0.000%
2026-08-12	19.560	19.310	19.650	19.260	-0.290	-1.480%	7.51万	0.00亿	0.000%
2026-08-11	19.900	19.600	19.970	19.600	-0.280	-1.408%	6.56万	0.00亿	0.000%
2026-08-10	19.620	19.880	20.080	19.570	0.220	1.119%	10.38万	0.00亿	0.000%
2026-08-07	19.570	19.660	19.730	19.410	0.000	0.000%	5.78万	0.00亿	0.000%
2026-08-06	19.810	19.660	19.810	19.350	-0.170	-0.857%	10.00万	0.00亿	0.000%
2026-08-05	19.850	19.830	19.950	19.520	0.040	0.202%	6.46万	0.00亿	0.000%
2026-08-04	20.310	19.790	20.500	19.720	-0.460	-2.272%	8.38万	0.00亿	0.000%
2026-08-03	19.990	20.250	20.330	19.860	0.200	0.998%	7.18万	0.00亿	0.000%
2026-07-31	19.690	20.050	20.100	19.630	0.110	0.552%	7.03万	0.00亿	0.000%
2026-07-30	19.770	19.940	20.230	19.750	0.140	0.707%	9.00万	0.00亿	0.000%
2026-07-29	19.230	19.800	19.900	19.130	0.670	3.502%	10.69万	0.00亿	0.000%
2026-07-28	19.230	19.130	19.290	19.070	-0.170	-0.881%	5.65万	0.00亿	0.000%
2026-07-27	19.380	19.300	19.630	19.230	-0.130	-0.669%	6.55万	0.00亿	0.000%
2026-07-24	19.880	19.430	20.010	19.420	-0.610	-3.044%	9.02万	0.00亿	0.000%
2026-07-23	19.560	20.040	20.100	19.450	0.260	1.314%	11.64万	0.00亿	0.000%
2026-07-22	19.500	19.780	19.780	19.360	0.140	0.713%	11.01万	0.00亿	0.000%
2026-07-21	19.920	19.640	20.120	19.420	-0.640	-3.156%	17.97万	0.00亿	0.000%
2026-07-20	19.460	20.280	20.300	19.300	0.860	4.428%	19.55万	0.00亿	0.000%
2026-07-17	18.990	19.420	19.860	18.900	0.350	1.835%	14.42万	0.00亿	0.000%
2026-07-16	19.310	19.070	19.490	18.900	-0.330	-1.701%	7.02万	0.00亿	0.000%
2026-07-15	19.050	19.400	19.710	18.820	0.290	1.518%	7.85万	0.00亿	0.000%
2026-07-14	18.630	19.110	19.160	18.560	0.470	2.521%	9.70万	0.00亿	0.000%
2026-07-13	18.730	18.640	18.890	18.410	-0.090	-0.481%	10.23万	0.00亿	0.000%
2026-07-10	19.660	18.730	19.660	18.570	-1.120	-5.642%	18.25万	0.00亿	0.000%
2026-07-09	19.260	19.850	20.030	19.260	0.430	2.214%	11.66万	0.00亿	0.000%
2026-07-08	19.470	19.420	19.590	19.120	-0.050	-0.257%	5.74万	0.00亿	0.000%
2026-07-07	20.010	19.470	20.080	19.370	-0.620	-3.086%	6.93万	0.00亿	0.000%
2026-07-06	20.260	20.090	20.430	19.950	-0.290	-1.423%	8.71万	0.00亿	0.000%
2026-07-03	19.820	20.380	20.650	19.600	0.680	3.452%	9.91万	0.00亿	0.000%
2026-07-02	19.590	19.700	19.980	19.440	0.160	0.819%	8.17万	0.00亿	0.000%
2026-07-01	18.810	19.540	19.580	18.730	0.820	4.380%	8.37万	0.00亿	0.000%
2026-06-30	18.910	18.720	19.120	18.490	-0.350	-1.835%	7.19万	0.00亿	0.000%
2026-06-29	18.620	19.070	19.120	18.400	0.390	2.088%	8.41万	0.00亿	0.000%
2026-06-26	19.060	18.680	19.210	18.600	-0.250	-1.321%	7.22万	0.00亿	0.000%
2026-06-25	19.310	18.930	19.330	18.900	-0.540	-2.773%	8.90万	0.00亿	0.000%
2026-06-24	19.620	19.470	19.820	19.220	-0.280	-1.418%	7.69万	0.00亿	0.000%
2026-06-23	19.660	19.750	20.240	19.420	0.100	0.509%	9.16万	0.00亿	0.000%
2026-06-22	19.610	19.650	19.710	19.160	-0.040	-0.203%	9.83万	0.00亿	0.000%
2026-06-18	20.260	19.690	20.260	19.300	-0.620	-3.053%	14.12万	0.00亿	0.000%
2026-06-17	20.510	20.310	20.660	20.170	-0.250	-1.216%	8.57万	0.00亿	0.000%
2026-06-16	20.790	20.560	21.100	20.460	-0.280	-1.344%	9.02万	0.00亿	0.000%
2026-06-15	20.880	20.840	21.040	20.570	-0.150	-0.715%	12.31万	0.00亿	0.000%
2026-06-12	20.730	20.990	21.250	20.510	0.260	1.254%	13.18万	0.00亿	0.000%
2026-06-11	20.020	20.730	21.190	19.860	0.510	2.522%	14.59万	0.00亿	0.000%
2026-06-10	20.140	20.220	20.420	19.830	-0.150	-0.736%	10.21万	0.00亿	0.000%
2026-06-09	20.740	20.370	20.740	20.150	-0.360	-1.737%	11.82万	0.00亿	0.000%
2026-06-08	19.920	20.730	22.080	19.650	0.320	1.568%	21.21万	0.00亿	0.000%
2026-06-05	21.530	20.410	21.980	20.300	-1.120	-5.202%	18.77万	0.00亿	0.000%
2026-06-04	22.140	21.530	22.400	21.410	-0.690	-3.105%	19.04万	0.00亿	0.000%
2026-06-03	22.260	22.220	22.560	21.700	-0.230	-1.024%	20.58万	0.00亿	0.000%
2026-06-02	22.380	22.450	22.890	21.710	-0.070	-0.311%	20.35万	0.00亿	0.000%
2026-06-01	22.820	22.520	22.870	21.290	-0.560	-2.426%	27.71万	0.00亿	0.000%
2026-05-29	21.160	23.080	23.190	20.920	1.960	9.280%	32.03万	0.00亿	0.000%
2026-05-28	20.740	21.120	21.600	20.580	0.310	1.490%	20.29万	0.00亿	0.000%
2026-05-27	20.200	20.810	21.090	20.160	0.420	2.060%	15.85万	0.00亿	0.000%
2026-05-26	19.770	20.390	20.590	19.330	0.440	2.206%	14.22万	0.00亿	0.000%
2026-05-25	19.700	19.950	20.470	19.510	0.510	2.623%	12.10万	0.00亿	0.000%
2026-05-22	19.620	19.440	19.740	19.290	-0.200	-1.018%	9.51万	0.00亿	0.000%
2026-05-21	19.410	19.640	20.630	19.330	0.130	0.666%	16.64万	0.00亿	0.000%
2026-05-20	20.490	19.510	20.510	19.330	-1.120	-5.429%	14.81万	0.00亿	0.000%
2026-05-19	19.720	20.630	20.790	19.430	0.840	4.245%	15.27万	0.00亿	0.000%
2026-05-18	19.710	19.790	20.040	19.540	0.030	0.152%	8.99万	0.00亿	0.000%
2026-05-15	20.360	19.760	20.510	19.520	-0.690	-3.374%	15.40万	0.00亿	0.000%
2026-05-14	20.800	20.450	21.510	20.420	-0.230	-1.112%	18.56万	0.00亿	0.000%
2026-05-13	20.390	20.680	21.000	20.370	0.300	1.472%	17.56万	0.00亿	0.000%
2026-05-12	20.170	20.380	20.610	19.810	0.200	0.991%	15.70万	0.00亿	0.000%
2026-05-11	19.730	20.180	20.420	19.640	0.420	2.126%	13.80万	0.00亿	0.000%
2026-05-08	20.320	19.760	20.890	19.640	-0.590	-2.899%	17.22万	0.00亿	0.000%
2026-05-07	20.160	20.350	20.700	20.160	0.290	1.446%	13.88万	0.00亿	0.000%
2026-05-06	19.890	20.060	20.140	19.720	0.270	1.364%	12.90万	0.00亿	0.000%
2026-04-30	20.030	19.790	20.190	19.720	-0.290	-1.444%	9.40万	0.00亿	0.000%
2026-04-29	20.010	20.080	20.370	19.840	-0.090	-0.446%	8.51万	0.00亿	0.000%
2026-04-28	19.870	20.170	20.390	19.840	0.190	0.951%	10.26万	0.00亿	0.000%
2026-04-27	20.470	19.980	20.470	19.920	-0.280	-1.382%	9.47万	0.00亿	0.000%
2026-04-24	20.820	20.260	20.880	20.110	-0.630	-3.016%	14.15万	0.00亿	0.000%
2026-04-23	21.610	20.890	22.000	20.520	-0.420	-1.971%	16.14万	0.00亿	0.000%
2026-04-22	21.020	21.310	21.510	20.790	-0.200	-0.930%	17.76万	0.00亿	0.000%
2026-04-21	20.510	21.510	21.590	20.310	1.040	5.081%	26.23万	0.00亿	0.000%
2026-04-20	20.360	20.470	20.560	20.250	0.090	0.442%	15.66万	0.00亿	0.000%
2026-04-17	20.190	20.380	20.590	20.160	0.020	0.098%	12.99万	0.00亿	0.000%
2026-04-16	20.110	20.360	20.600	19.870	0.310	1.546%	11.55万	0.00亿	0.000%
2026-04-15	20.410	20.050	20.530	19.830	-0.360	-1.764%	14.35万	0.00亿	0.000%
2026-04-14	20.140	20.410	20.490	19.960	0.150	0.740%	18.20万	0.00亿	0.000%
2026-04-13	20.230	20.260	20.310	19.890	0.000	0.000%	18.37万	0.00亿	0.000%
2026-04-10	20.510	20.230	20.760	19.870	0.000	0.000%	24.94万	0.00亿	0.000%
2026-04-09	19.040	20.760	20.760	19.040	0.000	0.000%	30.71万	0.00亿	0.000%
2026-04-08	18.470	18.830	18.830	18.370	0.000	0.000%	13.79万	0.00亿	0.000%
2026-04-07	17.970	18.250	18.560	17.870	0.000	0.000%	14.10万	0.00亿	0.000%
2026-04-03	18.190	17.890	18.410	17.610	0.000	0.000%	16.52万	0.00亿	0.000%
2026-04-02	18.050	18.370	18.580	17.980	0.000	0.000%	16.39万	0.00亿	0.000%
2026-04-01	18.380	18.070	18.510	17.930	0.000	0.000%	16.39万	0.00亿	0.000%