黔源电力( 002039.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-10-26 | 20.52 | 21.38 | 19.98 | 20.15 | -1.95% | -2.20% | -3.22% | 6,157,600 | 126,873,000 | 82% | 20.60 | 0.77% | 20.44 | -1.85% | 21.00 | -0.46% | 20.82 | -0.46% | -1.84% |  |
| 2021-10-25 | 20.10 | 20.85 | 19.85 | 20.55 | 3.27% | 0.50% | -1.76% | 5,722,200 | 117,001,000 | 74% | 20.45 | 0.65% | 20.83 | -1.97% | 21.10 | -0.05% | 20.92 | -1.42% | -1.79% | |
| 2021-10-22 | 21.69 | 21.69 | 19.79 | 19.90 | -7.53% | -2.05% | -6.22% | 8,576,000 | 174,229,000 | 96% | 20.32 | -6.53% | 21.24 | -1.63% | 21.11 | 0.07% | 21.22 | -2.04% | -1.67% | |
| 2021-10-21 | 22.15 | 22.35 | 21.08 | 21.52 | -3.71% | -0.99% | -0.66% | 7,170,900 | 155,860,000 | 78% | 21.74 | -0.53% | 21.59 | 1.81% | 21.09 | 1.20% | 21.66 | -1.75% | -1.46% | |
| 2021-10-20 | 21.09 | 22.54 | 20.82 | 22.35 | 6.02% | 2.29% | 1.37% | 7,294,700 | 159,387,000 | 68% | 21.85 | 3.30% | 21.21 | 2.81% | 20.84 | 0.89% | 22.05 | -1.22% | -1.25% | |
| 2021-10-19 | 20.89 | 21.60 | 20.66 | 21.08 | 0.48% | -0.34% | -5.56% | 6,507,900 | 137,656,000 | 56% | 21.15 | 2.30% | 20.63 | 1.04% | 20.66 | -0.48% | 22.32 | -2.69% | -1.01% | |
| 2021-10-18 | 20.34 | 21.22 | 19.69 | 20.98 | 4.33% | 1.47% | -8.53% | 7,989,900 | 165,201,000 | 59% | 20.68 | 2.69% | 20.42 | -0.51% | 20.76 | -2.58% | 22.94 | -1.38% | -0.57% | |
| 2021-10-15 | 20.48 | 20.48 | 19.81 | 20.11 | -1.03% | -0.12% | -13.54% | 7,502,200 | 151,050,000 | 50% | 20.13 | -1.45% | 20.52 | -2.17% | 21.31 | -3.31% | 23.26 | -2.31% | -0.25% | |
| 2021-10-14 | 20.76 | 21.00 | 19.86 | 20.32 | -2.12% | -0.54% | -14.65% | 6,439,100 | 131,555,000 | 35% | 20.43 | -2.05% | 20.98 | -3.49% | 22.04 | -2.77% | 23.81 | -3.81% | 0.32% | |
| 2021-10-13 | 21.53 | 21.54 | 20.45 | 20.76 | -3.58% | -0.47% | -16.13% | 10,552,600 | 220,106,000 | 48% | 20.86 | -3.49% | 21.74 | -3.96% | 22.67 | -2.52% | 24.75 | -1.26% | 1.51% | |
| 2021-10-12 | 22.44 | 22.60 | 21.11 | 21.53 | -3.11% | -0.38% | -14.11% | 7,585,600 | 163,938,000 | 33% | 21.61 | -3.47% | 22.63 | -2.39% | 23.25 | -3.16% | 25.07 | 0.01% | 2.17% | |
| 2021-10-11 | 24.28 | 24.42 | 21.69 | 22.22 | -7.80% | -0.75% | -11.35% | 15,691,200 | 351,316,000 | 69% | 22.39 | -4.35% | 23.19 | -2.62% | 24.01 | -1.59% | 25.07 | -0.27% | 2.47% | |
| 2021-10-08 | 24.30 | 24.30 | 22.29 | 24.10 | 0.37% | 2.96% | -4.11% | 14,958,600 | 350,158,000 | 70% | 23.41 | -0.94% | 23.81 | -3.55% | 24.40 | -1.61% | 25.13 | 0.06% | 2.74% | |
| 2021-09-30 | 23.59 | 24.65 | 22.60 | 24.01 | -1.11% | 1.60% | -4.41% | 20,964,100 | 495,400,000 | 103% | 23.63 | -4.56% | 24.69 | -1.53% | 24.80 | -4.79% | 25.12 | 0.42% | 2.88% | |
| 2021-09-29 | 25.30 | 25.95 | 24.28 | 24.28 | -10.01% | -1.94% | -2.93% | 10,342,200 | 256,082,000 | 54% | 24.76 | -4.03% | 25.07 | -0.36% | 26.04 | -0.20% | 25.01 | 1.14% | 3.12% | |
| 2021-09-28 | 24.39 | 26.98 | 24.01 | 26.98 | 9.99% | 4.57% | 9.10% | 19,297,400 | 497,876,000 | 105% | 25.80 | 5.73% | 25.16 | -4.17% | 26.09 | 1.24% | 24.73 | 1.72% | 3.31% | |
| 2021-09-27 | 25.06 | 26.17 | 23.76 | 24.53 | -2.11% | 0.53% | 0.90% | 16,147,900 | 394,019,000 | 88% | 24.40 | -3.02% | 26.26 | -0.81% | 25.77 | 0.48% | 24.31 | 1.75% | 3.37% | |
| 2021-09-24 | 26.32 | 26.71 | 24.41 | 25.06 | -7.60% | -0.40% | 4.89% | 32,266,900 | 811,869,000 | 180% | 25.16 | -10.58% | 26.47 | 0.44% | 25.65 | 0.73% | 23.89 | 3.38% | 3.72% | |
| 2021-09-23 | 27.40 | 28.74 | 26.13 | 27.12 | 3.79% | -3.62% | 17.35% | 34,758,900 | 978,056,000 | 241% | 28.14 | 9.47% | 26.35 | 8.92% | 25.47 | 8.67% | 23.11 | 8.10% | 3.87% |  |
| 2021-09-22 | 24.25 | 26.13 | 23.80 | 26.13 | 10.02% | 1.66% | 22.22% | 20,463,500 | 526,001,000 | 156% | 25.70 | 9.29% | 24.20 | 6.10% | 23.43 | 5.15% | 21.38 | 5.41% | 3.45% | |
| 2021-09-17 | 21.75 | 23.75 | 21.69 | 23.75 | 10.00% | 0.98% | 17.10% | 17,189,900 | 404,308,000 | 130% | 23.52 | 4.88% | 22.81 | 3.20% | 22.29 | 3.61% | 20.28 | 2.97% | 3.28% | |
| 2021-09-16 | 21.90 | 23.25 | 21.12 | 21.59 | -2.40% | -3.72% | 9.61% | 10,885,300 | 244,098,000 | 88% | 22.43 | 2.55% | 22.10 | 1.74% | 21.51 | 2.05% | 19.70 | 2.46% | 3.09% | |
| 2021-09-15 | 22.00 | 22.66 | 21.44 | 22.12 | 1.19% | 1.15% | 15.06% | 8,710,000 | 190,468,000 | 71% | 21.87 | -0.62% | 21.72 | 2.43% | 21.08 | 2.80% | 19.22 | 1.47% | 3.01% | |
| 2021-09-14 | 21.94 | 22.87 | 20.91 | 21.86 | -0.59% | -0.66% | 15.39% | 16,372,600 | 360,276,000 | 144% | 22.01 | 3.13% | 21.21 | 2.90% | 20.50 | 4.79% | 18.95 | 2.83% | 2.91% | |
| 2021-09-13 | 20.17 | 21.99 | 19.61 | 21.99 | 10.01% | 3.06% | 19.36% | 15,363,900 | 327,829,000 | 150% | 21.34 | 7.07% | 20.61 | 4.22% | 19.57 | 4.95% | 18.42 | 3.05% | 2.68% | |
| 2021-09-10 | 19.96 | 20.49 | 19.50 | 19.99 | -3.52% | 0.30% | 11.81% | 11,784,500 | 234,865,000 | 123% | 19.93 | -2.54% | 19.77 | 4.04% | 18.64 | 2.33% | 17.88 | 2.28% | 2.43% | |
| 2021-09-09 | 19.68 | 21.28 | 19.42 | 20.72 | 6.69% | 1.33% | 18.54% | 19,972,700 | 408,431,000 | 235% | 20.45 | 7.68% | 19.01 | 7.65% | 18.22 | 6.05% | 17.48 | 5.26% | 2.28% | |
| 2021-09-08 | 18.10 | 19.42 | 18.10 | 19.42 | 10.03% | 2.26% | 16.95% | 19,540,600 | 371,086,000 | 267% | 18.99 | 9.79% | 17.66 | 6.08% | 17.18 | 5.39% | 16.61 | 4.90% | 1.83% | |
| 2021-09-07 | 16.88 | 17.75 | 16.80 | 17.65 | 5.31% | 2.04% | 11.49% | 16,696,400 | 288,799,000 | 275% | 17.30 | 5.61% | 16.64 | 4.65% | 16.30 | 3.90% | 15.83 | 3.91% | 1.39% | |
| 2021-09-06 | 15.22 | 16.76 | 15.22 | 16.76 | 0.00% | 2.33% | 10.00% | 15,714,400 | 257,366,000 | 307% | 16.38 | 6.32% | 15.90 | 4.48% | 15.69 | 4.29% | 15.24 | 3.64% | 1.12% | | |
|
