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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.92 | 4.96 | 4.82 | 4.84 | -1.83% | 2.03 | 1.63% |
| 2025-07-22 | 4.88 | 4.93 | 4.81 | 4.93 | +1.23% | 2.70 | 2.18% |
| 2025-07-21 | 4.86 | 4.87 | 4.82 | 4.87 | +0.41% | 1.69 | 1.36% |
| 2025-07-18 | 4.84 | 4.85 | 4.80 | 4.85 | +0.21% | 1.31 | 1.07% |
| 2025-07-17 | 4.84 | 4.86 | 4.80 | 4.84 | +0.41% | 1.35 | 1.09% |
| 2025-07-16 | 4.85 | 4.88 | 4.80 | 4.82 | -0.21% | 1.52 | 1.23% |
| 2025-07-15 | 4.95 | 4.99 | 4.80 | 4.83 | -2.82% | 3.30 | 2.66% |
| 2025-07-14 | 4.90 | 5.06 | 4.90 | 4.97 | +0.40% | 3.10 | 2.43% |
| 2025-07-11 | 5.02 | 5.04 | 4.88 | 4.95 | -2.94% | 4.13 | 3.28% |
| 2025-07-10 | 4.95 | 5.40 | 4.92 | 5.10 | +3.66% | 7.19 | 5.45% |
| 2025-07-09 | 4.94 | 5.08 | 4.89 | 4.92 | -1.20% | 3.99 | 3.15% |
| 2025-07-08 | 5.15 | 5.18 | 4.90 | 4.98 | -2.35% | 5.84 | 4.57% |
| 2025-07-07 | 4.88 | 5.16 | 4.80 | 5.10 | +8.05% | 7.34 | 5.81% |
| 2025-07-04 | 4.59 | 4.79 | 4.57 | 4.72 | +2.61% | 4.10 | 3.42% |
| 2025-07-03 | 4.61 | 4.63 | 4.56 | 4.60 | 0.00% | 1.39 | 1.19% |
| 2025-07-02 | 4.62 | 4.63 | 4.56 | 4.60 | -0.86% | 1.61 | 1.38% |
| 2025-07-01 | 4.53 | 4.64 | 4.52 | 4.64 | +2.20% | 2.30 | 1.96% |
| 2025-06-30 | 4.55 | 4.57 | 4.52 | 4.54 | -0.22% | 0.97 | 0.83% |
| 2025-06-27 | 4.56 | 4.57 | 4.52 | 4.55 | 0.00% | 1.25 | 1.08% |
| 2025-06-26 | 4.58 | 4.60 | 4.53 | 4.55 | -0.66% | 1.26 | 1.08% |