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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.56 | 4.59 | 4.53 | 4.58 | +0.44% | 1.32 | 1.13% |
| 2025-06-24 | 4.52 | 4.56 | 4.50 | 4.56 | +1.10% | 1.06 | 0.91% |
| 2025-06-23 | 4.48 | 4.52 | 4.46 | 4.51 | +0.22% | 0.87 | 0.76% |
| 2025-06-20 | 4.53 | 4.56 | 4.49 | 4.50 | -0.66% | 0.83 | 0.72% |
| 2025-06-19 | 4.64 | 4.65 | 4.52 | 4.53 | -2.78% | 1.84 | 1.57% |
| 2025-06-18 | 4.80 | 4.81 | 4.66 | 4.66 | -2.30% | 2.10 | 1.74% |
| 2025-06-17 | 4.70 | 4.77 | 4.65 | 4.77 | +1.70% | 2.14 | 1.77% |
| 2025-06-16 | 4.64 | 4.70 | 4.60 | 4.69 | +0.64% | 1.54 | 1.29% |
| 2025-06-13 | 4.66 | 4.73 | 4.65 | 4.66 | -0.43% | 1.82 | 1.51% |
| 2025-06-12 | 4.72 | 4.72 | 4.65 | 4.68 | -1.26% | 1.93 | 1.60% |
| 2025-06-11 | 4.78 | 4.78 | 4.71 | 4.74 | -1.24% | 1.90 | 1.56% |
| 2025-06-10 | 4.76 | 4.82 | 4.71 | 4.80 | +0.63% | 3.20 | 2.62% |
| 2025-06-09 | 4.72 | 4.77 | 4.70 | 4.77 | +1.05% | 2.50 | 2.06% |
| 2025-06-06 | 4.77 | 4.83 | 4.70 | 4.72 | -1.86% | 2.91 | 2.38% |
| 2025-06-05 | 4.93 | 4.96 | 4.79 | 4.81 | -1.02% | 3.79 | 3.05% |
| 2025-06-04 | 4.99 | 5.02 | 4.81 | 4.86 | -4.87% | 4.89 | 3.89% |
| 2025-06-03 | 4.98 | 5.41 | 4.77 | 5.11 | -1.35% | 7.73 | 6.06% |
| 2025-05-30 | 5.75 | 5.75 | 5.04 | 5.18 | -1.33% | 14.93 | 10.81% |
| 2025-05-29 | 5.25 | 5.25 | 5.03 | 5.25 | +10.02% | 5.02 | 3.74% |
| 2025-05-28 | 4.45 | 4.77 | 4.45 | 4.77 | +10.11% | 7.43 | 6.18% |