证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

黔源电力(002039)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 17.58 19.00 17.42 18.59 34588 617688 1.05 5.99%
2009-11-25 17.15 17.60 17.13 17.54 17826 310197 0.39 2.27%
2009-11-24 18.10 18.17 17.00 17.15 25637 451196 -0.78 -4.35%
2009-11-23 17.95 17.98 17.53 17.93 23288 412919 -0.16 -0.88%
2009-11-20 18.70 18.99 17.98 18.09 37420 688330 -0.40 -2.16%
2009-11-19 18.32 18.57 18.05 18.49 16964 309730 0.23 1.26%
2009-11-18 18.20 18.80 18.13 18.26 19525 358460 0.14 0.77%
2009-11-17 18.26 18.26 17.91 18.12 17752 320487 -0.21 -1.15%
2009-11-16 17.60 18.60 17.60 18.33 40264 731815 0.80 4.56%
2009-11-13 17.02 17.65 17.02 17.53 23870 415209 0.52 3.06%
2009-11-12 16.93 17.25 16.93 17.01 12244 209210 0.02 0.12%
2009-11-11 17.03 17.07 16.75 16.99 13182 222534 -0.04 -0.23%
2009-11-10 17.35 17.45 16.99 17.03 21296 364512 -0.22 -1.27%
2009-11-09 17.06 17.94 17.06 17.25 27795 486008 0.39 2.31%
2009-11-06 17.18 17.18 16.80 16.86 14832 250855 -0.06 -0.35%
2009-11-05 16.72 17.05 16.63 16.92 18882 319070 0.28 1.68%
2009-11-04 16.70 16.87 16.60 16.64 13910 232126 -0.18 -1.07%
2009-11-03 16.40 16.86 16.40 16.82 19554 327071 0.23 1.39%
2009-11-02 16.20 16.59 16.03 16.59 19066 312870 0.25 1.53%
2009-10-30 16.25 16.60 16.19 16.34 11159 183021 0.13 0.80%
2009-10-29 16.16 16.34 16.02 16.21 8208 133052 -0.10 -0.61%
2009-10-28 15.90 16.32 15.82 16.31 9838 158292 0.41 2.58%
2009-10-27 16.14 16.14 15.90 15.90 10255 163965 -0.25 -1.55%
2009-10-26 16.39 16.50 16.04 16.15 12433 200950 -0.17 -1.04%
2009-10-23 16.35 16.46 16.24 16.32 17696 289096 -0.03 -0.18%
2009-10-22 16.60 16.60 16.02 16.35 18980 310147 -0.47 -2.79%
2009-10-21 16.56 17.05 16.50 16.82 18640 313654 0.26 1.57%
2009-10-20 16.56 16.68 16.45 16.56 13051 216070 0.00 0.00%
2009-10-19 16.47 16.70 16.30 16.56 15156 250162 0.10 0.61%
2009-10-16 16.00 16.57 16.00 16.46 16153 263365 0.46 2.88%
2009-10-15 16.05 16.23 15.80 16.00 9968 159545 0.00 0.00%
2009-10-14 15.88 16.34 15.88 16.00 15155 244488 0.13 0.82%
2009-10-13 15.63 15.87 15.50 15.87 12613 198059 0.21 1.34%
2009-10-12 15.60 15.85 15.53 15.66 15041 236224 -0.34 -2.12%
2009-10-09 15.66 16.16 15.63 16.00 16591 263406 0.41 2.63%
2009-09-30 15.40 15.70 15.23 15.59 7782 120655 0.37 2.43%
2009-09-29 15.51 15.67 15.20 15.22 10861 167121 -0.28 -1.81%
2009-09-28 16.29 16.50 15.48 15.50 15689 249660 -0.70 -4.32%
2009-09-25 16.41 16.70 16.11 16.20 13750 224804 -0.11 -0.67%
2009-09-24 17.00 17.09 16.30 16.31 24677 411083 -0.71 -4.17%
2009-09-23 17.16 17.70 17.01 17.02 32667 563421 -0.73 -4.11%
N 2009-09-22 18.30 19.10 17.60 17.75 78080 1436096 -0.05 -0.28%
N 2009-09-21 17.70 17.80 17.70 17.80 55760 992316 1.62 10.01%
2009-09-18 16.55 16.79 15.96 16.18 18129 295624 -0.32 -1.94%
2009-09-17 15.71 16.50 15.68 16.50 25646 417042 0.82 5.23%
2009-09-16 16.03 16.03 15.52 15.68 11338 178673 -0.30 -1.88%
2009-09-15 15.94 16.12 15.82 15.98 8734 139422 0.07 0.44%
2009-09-14 15.79 15.95 15.68 15.91 12065 191042 0.21 1.34%
N 2009-09-11 15.50 15.86 15.31 15.70 6906 108221 0.20 1.29%
2009-09-10 15.80 15.80 15.41 15.50 9639 150466 -0.34 -2.15%
2009-09-09 16.17 16.25 15.65 15.84 13203 208899 -0.31 -1.92%
2009-09-08 15.94 16.25 15.66 16.15 14013 225229 0.37 2.35%
2009-09-07 15.88 15.88 15.55 15.78 10121 159360 0.13 0.83%
2009-09-04 15.42 15.78 15.42 15.65 8093 126501 0.08 0.51%
2009-09-03 15.00 15.60 14.90 15.57 11431 175377 0.34 2.23%
2009-09-02 14.56 15.63 14.56 15.23 18476 279132 0.67 4.60%
2009-09-01 14.62 14.93 14.50 14.56 7781 114420 0.02 0.14%
2009-08-31 15.44 15.44 14.50 14.54 10194 152170 -0.96 -6.19%
N 2009-08-28 15.78 15.95 15.45 15.50 11011 172036 -0.30 -1.90%
2009-08-27 15.79 16.20 15.61 15.80 17394 277075 -0.02 -0.13%
2009-08-26 15.62 15.94 15.45 15.82 11911 188222 0.24 1.54%
2009-08-25 15.41 16.00 15.18 15.58 19622 305787 0.07 0.45%
2009-08-24 15.55 15.55 15.20 15.51 15268 234762 0.15 0.98%
N 2009-08-21 15.15 15.37 15.02 15.36 15207 231278 0.56 3.78%
N 2009-08-20 14.17 14.86 14.17 14.80 10011 146705 0.58 4.08%
2009-08-19 14.71 14.95 14.11 14.22 13225 192331 -0.51 -3.46%
2009-08-18 14.29 14.85 14.19 14.73 11121 161400 0.53 3.73%
2009-08-17 15.14 15.15 14.20 14.20 17309 254542 -1.01 -6.64%
2009-08-14 16.10 16.33 15.06 15.21 20655 321068 -0.87 -5.41%
2009-08-13 16.13 16.37 15.92 16.08 11056 179029 0.03 0.19%
2009-08-12 16.79 16.87 16.01 16.05 13003 212970 -0.74 -4.41%
2009-08-11 16.88 16.99 16.55 16.79 9450 158055 -0.07 -0.41%
2009-08-10 17.55 17.85 16.30 16.86 35843 606363 -0.64 -3.66%
N 2009-08-07 17.68 18.65 17.50 17.50 35885 652359 -0.45 -2.51%
2009-08-05 18.01 18.35 17.61 17.95 23003 413342 0.01 0.06%
2009-08-04 18.24 18.25 17.50 17.94 32970 589811 -0.29 -1.59%
2009-08-03 17.74 18.37 17.51 18.23 46104 833731 0.44 2.47%
2009-07-31 16.65 18.25 16.65 17.79 57819 1016008 1.16 6.97%
2009-07-30 15.87 16.69 15.72 16.63 29049 471554 0.75 4.72%
2009-07-29 16.64 17.00 15.59 15.88 42008 695437 -0.75 -4.51%
N 2009-07-28 16.56 16.79 16.31 16.63 22186 367109 0.13 0.79%
2009-07-27 16.29 16.59 16.28 16.50 21992 360966 0.10 0.61%
2009-07-24 16.66 16.81 16.28 16.40 24127 399291 -0.24 -1.44%
2009-07-23 16.23 16.66 16.11 16.64 22407 369405 0.45 2.78%
N 2009-07-22 16.07 16.47 16.07 16.19 20545 333582 0.04 0.25%
N 2009-07-21 16.52 16.80 16.01 16.15 17656 291747 -0.39 -2.36%
N 2009-07-20 16.43 16.75 16.43 16.54 15046 249701 0.14 0.85%
2009-07-17 16.75 16.85 16.35 16.40 18884 312261 -0.33 -1.97%
2009-07-16 17.09 17.32 16.72 16.73 25872 437595 -0.37 -2.16%
2009-07-15 16.78 17.25 16.70 17.10 31882 542035 0.24 1.42%
2009-07-14 16.89 17.20 16.51 16.86 19417 327958 0.03 0.18%
2009-07-13 16.60 17.24 16.36 16.83 23445 395800 0.27 1.63%
2009-07-10 16.69 16.85 16.48 16.56 16803 278825 -0.12 -0.72%
2009-07-09 16.35 16.75 16.20 16.68 22889 378644 0.46 2.84%
2009-07-08 16.53 16.73 16.03 16.22 27435 445575 -0.30 -1.82%
2009-07-07 16.30 17.35 16.30 16.52 37390 629518 0.17 1.04%
2009-07-06 17.50 17.50 16.35 16.35 50449 844597 -0.69 -4.05%
N 2009-07-03 15.47 17.04 15.42 17.04 68443 1125849 1.55 10.01%
2009-07-02 15.35 15.56 15.21 15.49 17705 272139 0.22 1.44%
N 2009-07-01 15.40 15.43 15.20 15.27 11025 168873 -0.13 -0.84%
2009-06-30 15.19 15.44 15.13 15.40 17933 274838 0.25 1.65%
2009-06-29 15.05 15.35 15.05 15.15 9772 148468 0.08 0.53%
2009-06-26 15.10 15.30 15.03 15.07 11182 168991 -0.11 -0.72%
2009-06-25 15.48 15.50 15.17 15.18 11111 169897 -0.22 -1.43%
2009-06-24 15.35 15.41 15.16 15.40 9606 147329 0.21 1.38%
2009-06-23 15.37 15.44 15.01 15.19 7659 116577 -0.19 -1.24%
2009-06-22 15.34 15.65 15.25 15.38 13715 212775 0.10 0.65%
2009-06-19 15.11 15.37 15.00 15.28 11621 176600 0.12 0.79%
2009-06-18 15.19 15.32 15.06 15.16 11607 176130 -0.04 -0.26%
2009-06-17 14.95 15.20 14.94 15.20 14965 225582 0.30 2.01%
N 2009-06-16 15.14 15.16 14.89 14.90 16583 248532 -0.30 -1.97%
2009-06-15 15.10 15.28 15.00 15.20 8995 135978 0.12 0.80%
2009-06-12 15.40 15.54 15.07 15.08 14925 227407 -0.36 -2.33%
2009-06-11 15.66 15.87 15.37 15.44 13241 206259 -0.30 -1.91%
2009-06-10 15.60 15.95 15.53 15.74 14779 233228 0.12 0.77%
N 2009-06-09 15.30 15.80 15.30 15.62 13412 208597 0.19 1.23%
2009-06-08 16.01 16.09 15.36 15.43 20539 319649 -0.37 -2.34%
N 2009-06-05 16.31 16.42 15.79 15.80 30949 497128 -0.45 -2.77%
2009-06-04 15.40 16.25 15.00 16.25 47447 748395 0.75 4.84%
2009-06-03 15.30 15.55 15.25 15.50 20848 320686 0.20 1.31%
2009-06-02 15.65 15.66 15.18 15.30 22572 347005 -0.27 -1.73%
2009-06-01 15.72 15.85 15.45 15.57 18021 280472 -0.13 -0.83%
2009-05-27 15.51 15.72 15.42 15.70 11033 172103 0.19 1.23%