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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.69 | 4.74 | 4.68 | 4.73 | +0.64% | 1.04 | 0.86% |
| 2025-08-19 | 4.72 | 4.73 | 4.69 | 4.70 | -0.42% | 0.90 | 0.75% |
| 2025-08-18 | 4.71 | 4.74 | 4.69 | 4.72 | +0.21% | 1.26 | 1.04% |
| 2025-08-15 | 4.65 | 4.71 | 4.63 | 4.71 | +1.29% | 1.00 | 0.84% |
| 2025-08-14 | 4.70 | 4.71 | 4.64 | 4.65 | -0.85% | 1.03 | 0.86% |
| 2025-08-13 | 4.70 | 4.71 | 4.67 | 4.69 | -0.21% | 0.82 | 0.68% |
| 2025-08-12 | 4.72 | 4.72 | 4.68 | 4.70 | -0.63% | 0.69 | 0.58% |
| 2025-08-11 | 4.73 | 4.73 | 4.68 | 4.73 | 0.00% | 1.00 | 0.83% |
| 2025-08-08 | 4.70 | 4.76 | 4.69 | 4.73 | +0.42% | 1.06 | 0.88% |
| 2025-08-07 | 4.72 | 4.74 | 4.68 | 4.71 | -0.42% | 0.81 | 0.68% |
| 2025-08-06 | 4.70 | 4.73 | 4.69 | 4.73 | +0.42% | 0.73 | 0.60% |
| 2025-08-05 | 4.68 | 4.72 | 4.68 | 4.71 | +0.21% | 0.56 | 0.47% |
| 2025-08-04 | 4.67 | 4.70 | 4.65 | 4.70 | +0.43% | 0.54 | 0.46% |
| 2025-08-01 | 4.66 | 4.69 | 4.64 | 4.68 | +0.43% | 0.55 | 0.46% |
| 2025-07-31 | 4.76 | 4.76 | 4.66 | 4.66 | -2.10% | 1.08 | 0.90% |
| 2025-07-30 | 4.74 | 4.80 | 4.73 | 4.76 | +0.42% | 1.05 | 0.86% |
| 2025-07-29 | 4.74 | 4.75 | 4.69 | 4.74 | -0.21% | 1.09 | 0.90% |
| 2025-07-28 | 4.79 | 4.80 | 4.73 | 4.75 | -0.84% | 1.00 | 0.82% |
| 2025-07-25 | 4.83 | 4.84 | 4.79 | 4.79 | -1.03% | 1.14 | 0.93% |
| 2025-07-24 | 4.83 | 4.85 | 4.79 | 4.84 | 0.00% | 1.42 | 1.15% |