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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-06-30 | 14.40 | 14.77 | 14.22 | 14.67 | 2.66% | 1.10% | -0.29% | 8,861,000 | 128,581,000 | 107% | 14.51 | 0.17% | 14.59 | -0.69% | 14.62 | 0.47% | 14.71 | -0.14% | 0.10% |  |
2022-06-29 | 14.89 | 14.90 | 14.20 | 14.29 | -4.03% | -1.35% | -3.01% | 10,410,100 | 150,800,000 | 128% | 14.49 | -2.64% | 14.69 | -0.29% | 14.55 | -0.12% | 14.73 | -0.49% | 0.14% |  |
2022-06-28 | 14.84 | 15.23 | 14.70 | 14.89 | -0.53% | 0.08% | 0.57% | 6,370,600 | 94,781,000 | 77% | 14.88 | 0.45% | 14.74 | 1.67% | 14.57 | -0.41% | 14.81 | -0.28% | 0.25% |  |
2022-06-27 | 14.34 | 15.07 | 14.34 | 14.97 | 3.53% | 1.07% | 0.82% | 8,413,600 | 124,617,000 | 89% | 14.81 | 2.12% | 14.49 | 0.77% | 14.63 | -0.77% | 14.85 | -0.01% | 0.38% |  |
2022-06-24 | 14.35 | 14.69 | 14.24 | 14.46 | 0.63% | -0.30% | -2.63% | 6,646,200 | 96,392,000 | 61% | 14.50 | 2.65% | 14.38 | -1.51% | 14.75 | -0.39% | 14.85 | -0.30% | 0.49% |  |
2022-06-23 | 14.40 | 14.43 | 13.80 | 14.37 | -0.28% | 1.71% | -3.52% | 7,487,400 | 105,779,000 | 61% | 14.13 | -2.88% | 14.60 | -2.51% | 14.80 | -0.71% | 14.89 | -0.03% | 0.69% |  |
2022-06-22 | 14.80 | 14.81 | 14.30 | 14.41 | -3.16% | -0.94% | -3.28% | 6,719,300 | 97,746,000 | 57% | 14.55 | -3.20% | 14.98 | -0.51% | 14.91 | -0.51% | 14.90 | 0.34% | 0.74% |  |
2022-06-21 | 14.91 | 15.30 | 14.66 | 14.88 | -0.60% | -0.98% | 0.21% | 9,348,100 | 140,480,000 | 81% | 15.03 | -1.21% | 15.06 | 0.62% | 14.99 | -0.09% | 14.85 | 0.66% | 0.74% |  |
2022-06-20 | 15.20 | 15.62 | 14.91 | 14.97 | 0.40% | -1.59% | 1.48% | 10,600,100 | 161,251,000 | 95% | 15.21 | 2.42% | 14.96 | 0.57% | 15.00 | 0.56% | 14.75 | 0.84% | 0.68% |  |
2022-06-17 | 14.83 | 14.97 | 14.64 | 14.91 | 0.54% | 0.38% | 1.93% | 6,793,200 | 100,900,000 | 61% | 14.85 | 1.06% | 14.88 | -0.58% | 14.92 | -0.19% | 14.63 | 0.36% | 0.59% |  |
2022-06-16 | 14.58 | 14.86 | 14.51 | 14.83 | 1.23% | 0.90% | 1.75% | 7,113,400 | 104,547,000 | 64% | 14.70 | -1.04% | 14.97 | 0.07% | 14.94 | 0.34% | 14.58 | 0.31% | 0.58% |  |
除权分界线,2022年06月16日,10股送4.000股, 10股派2.000元(以下数据已经复权) |
2022-06-15 | 14.96 | 15.09 | 14.61 | 14.65 | -2.94% | -1.36% | 0.83% | 9,000,900 | 188,952,000 | 116% | 14.85 | -0.36% | 14.95 | -0.07% | 14.89 | 0.93% | 14.53 | 0.56% | 0.62% |  |
2022-06-14 | 14.53 | 15.33 | 14.36 | 15.09 | 2.82% | 1.25% | 4.46% | 12,966,600 | 273,187,000 | 173% | 14.91 | 1.41% | 14.97 | 1.14% | 14.76 | 1.63% | 14.45 | 1.02% | 0.67% |  |
2022-06-13 | 15.14 | 15.14 | 14.44 | 14.68 | -3.70% | -0.14% | 2.63% | 14,097,600 | 292,923,000 | 210% | 14.70 | -1.20% | 14.80 | 1.82% | 14.52 | 1.98% | 14.30 | 1.17% | 0.62% |  |
2022-06-10 | 13.81 | 15.24 | 13.81 | 15.24 | 10.11% | 2.45% | 7.82% | 11,521,700 | 242,286,000 | 206% | 14.88 | 6.61% | 14.53 | 4.55% | 14.24 | 2.84% | 14.14 | 1.68% | 0.53% |  |
2022-06-09 | 13.99 | 14.28 | 13.75 | 13.84 | -0.51% | -0.81% | -0.44% | 4,580,800 | 90,417,000 | 90% | 13.96 | 1.14% | 13.90 | 0.97% | 13.85 | 0.01% | 13.90 | 0.43% | 0.40% |  |
2022-06-08 | 13.61 | 13.99 | 13.54 | 13.91 | 2.20% | 0.83% | 0.50% | 6,131,800 | 119,688,000 | 118% | 13.80 | 1.73% | 13.77 | 0.24% | 13.84 | -0.50% | 13.85 | 0.41% | 0.38% |  |
2022-06-07 | 13.57 | 13.71 | 13.38 | 13.61 | 0.52% | 0.37% | -1.27% | 5,950,900 | 114,191,000 | 115% | 13.56 | 0.47% | 13.73 | -0.90% | 13.91 | -0.38% | 13.79 | 0.04% | 0.35% |  |
2022-06-06 | 13.60 | 13.76 | 13.39 | 13.54 | -0.57% | 0.31% | -1.75% | 5,731,400 | 109,477,000 | 119% | 13.50 | -1.84% | 13.86 | -1.58% | 13.97 | -0.26% | 13.78 | -0.05% | 0.38% |  |
2022-06-02 | 13.98 | 13.98 | 13.61 | 13.62 | -3.10% | -0.97% | -1.23% | 4,215,200 | 82,012,000 | 92% | 13.75 | -1.07% | 14.08 | -0.08% | 14.00 | 0.26% | 13.79 | 0.28% | 0.45% |  |
2022-06-01 | 14.06 | 14.44 | 13.66 | 14.06 | 0.82% | 1.11% | 2.21% | 5,643,000 | 110,966,000 | 119% | 13.90 | -1.26% | 14.09 | 0.53% | 13.97 | 0.87% | 13.75 | 0.63% | 0.50% |  |
2022-05-31 | 14.06 | 14.38 | 13.79 | 13.94 | 0.31% | -0.97% | 2.02% | 6,825,400 | 135,908,000 | 152% | 14.08 | 1.90% | 14.02 | 1.63% | 13.85 | 1.56% | 13.67 | 1.12% | 0.51% |  |
2022-05-30 | 13.72 | 14.03 | 13.48 | 13.90 | 2.64% | 0.60% | 2.84% | 4,844,400 | 94,680,000 | 113% | 13.82 | 1.75% | 13.79 | 1.38% | 13.63 | 0.71% | 13.52 | 0.54% | 0.49% |  |
2022-05-27 | 13.56 | 13.78 | 13.30 | 13.54 | 0.80% | -0.27% | 0.74% | 3,779,600 | 72,607,000 | 87% | 13.58 | 0.50% | 13.61 | 0.77% | 13.54 | 0.07% | 13.44 | 0.25% | 0.57% |  |
2022-05-26 | 13.58 | 13.78 | 13.36 | 13.44 | -1.16% | -0.56% | 0.20% | 3,857,000 | 73,726,000 | 85% | 13.51 | 1.27% | 13.50 | 0.39% | 13.53 | 0.05% | 13.41 | 0.31% | 0.67% |  |
2022-05-25 | 13.20 | 13.62 | 12.91 | 13.59 | 4.33% | 1.88% | 1.69% | 5,254,000 | 99,188,000 | 113% | 13.34 | 0.61% | 13.45 | -0.44% | 13.52 | 0.41% | 13.37 | 0.25% | 0.76% |  |
2022-05-24 | 13.36 | 13.60 | 13.00 | 13.03 | -2.67% | -1.75% | -2.29% | 5,183,400 | 97,270,000 | 109% | 13.26 | -0.45% | 13.51 | -0.57% | 13.47 | 0.58% | 13.33 | 0.15% | 0.85% |  |
2022-05-23 | 13.43 | 13.46 | 13.26 | 13.39 | -0.16% | 0.49% | 0.54% | 2,179,800 | 41,088,000 | 46% | 13.32 | -1.46% | 13.59 | 0.70% | 13.39 | 0.20% | 13.31 | 0.32% | 0.95% |  |
2022-05-20 | 13.76 | 13.78 | 13.36 | 13.41 | -2.24% | -0.82% | 1.02% | 4,135,300 | 79,087,000 | 83% | 13.52 | 0.63% | 13.49 | 1.41% | 13.36 | 0.38% | 13.27 | 0.63% | 0.98% |  |
2022-05-19 | 13.16 | 13.84 | 12.96 | 13.71 | 0.00% | 2.08% | 3.99% | 6,518,500 | 123,901,000 | 129% | 13.43 | 3.07% | 13.30 | 1.06% | 13.31 | 0.73% | 13.19 | 0.83% | 0.93% |  | |
|