粤电力A sz.000539
6.76
+3.52%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.55 | 6.78 | 6.54 | 6.76 | +3.52% | 5.88 | 3.44% |
| 2026-05-22 | 6.38 | 6.57 | 6.22 | 6.53 | +1.40% | 4.33 | 2.62% |
| 2026-05-21 | 6.42 | 6.65 | 6.36 | 6.44 | -0.15% | 5.93 | 3.56% |
| 2026-05-20 | 6.90 | 6.90 | 6.41 | 6.45 | -8.25% | 8.11 | 4.82% |
| 2026-05-19 | 6.92 | 7.14 | 6.61 | 7.03 | +0.72% | 8.91 | 5.02% |
| 2026-05-18 | 7.00 | 7.49 | 6.90 | 6.98 | +1.16% | 9.85 | 5.41% |
| 2026-05-15 | 7.13 | 7.20 | 6.70 | 6.90 | -4.56% | 11.69 | 6.64% |
| 2026-05-14 | 7.55 | 8.25 | 7.19 | 7.23 | -5.49% | 17.52 | 8.97% |
| 2026-05-13 | 7.33 | 7.90 | 7.28 | 7.65 | +3.66% | 17.63 | 8.97% |
| 2026-05-12 | 7.30 | 7.58 | 7.00 | 7.38 | +0.14% | 13.72 | 7.31% |
| 2026-05-11 | 7.18 | 7.58 | 7.13 | 7.37 | +3.95% | 14.42 | 7.65% |
| 2026-05-08 | 7.18 | 7.44 | 7.02 | 7.09 | -2.48% | 12.53 | 6.83% |
| 2026-05-07 | 7.04 | 7.38 | 6.99 | 7.27 | +3.41% | 14.39 | 7.80% |
| 2026-05-06 | 6.74 | 7.16 | 6.66 | 7.03 | +7.66% | 12.56 | 7.14% |
| 2026-04-30 | 6.96 | 6.98 | 6.52 | 6.53 | -6.71% | 10.68 | 6.29% |
| 2026-04-29 | 7.05 | 7.26 | 6.92 | 7.00 | -3.71% | 13.75 | 7.61% |
| 2026-04-28 | 6.70 | 7.49 | 6.62 | 7.27 | +5.52% | 18.27 | 10.19% |
| 2026-04-27 | 6.50 | 7.07 | 6.40 | 6.89 | +5.03% | 15.11 | 8.64% |
| 2026-04-24 | 6.78 | 7.00 | 6.54 | 6.56 | -8.25% | 15.87 | 9.18% |
| 2026-04-23 | 6.42 | 7.21 | 6.22 | 7.15 | +9.16% | 20.22 | 11.73% |