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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.30 | 4.35 | 4.29 | 4.33 | +0.93% | 0.70 | 0.63% |
| 2025-05-26 | 4.29 | 4.30 | 4.28 | 4.29 | 0.00% | 0.39 | 0.36% |
| 2025-05-23 | 4.32 | 4.34 | 4.29 | 4.29 | -0.69% | 0.68 | 0.62% |
| 2025-05-22 | 4.38 | 4.39 | 4.32 | 4.32 | -1.59% | 0.75 | 0.68% |
| 2025-05-21 | 4.37 | 4.41 | 4.36 | 4.39 | +0.46% | 1.12 | 0.99% |
| 2025-05-20 | 4.34 | 4.37 | 4.32 | 4.37 | +0.69% | 0.82 | 0.74% |
| 2025-05-19 | 4.31 | 4.34 | 4.31 | 4.34 | +0.46% | 0.43 | 0.39% |
| 2025-05-16 | 4.34 | 4.37 | 4.31 | 4.32 | -0.46% | 0.62 | 0.56% |
| 2025-05-15 | 4.35 | 4.38 | 4.34 | 4.34 | -0.46% | 0.69 | 0.62% |
| 2025-05-14 | 4.36 | 4.37 | 4.31 | 4.36 | 0.00% | 0.83 | 0.74% |
| 2025-05-13 | 4.36 | 4.38 | 4.33 | 4.36 | +0.23% | 0.76 | 0.68% |
| 2025-05-12 | 4.38 | 4.40 | 4.33 | 4.35 | -0.46% | 0.83 | 0.74% |
| 2025-05-09 | 4.35 | 4.40 | 4.34 | 4.37 | +0.46% | 1.00 | 0.89% |
| 2025-05-08 | 4.33 | 4.37 | 4.31 | 4.35 | 0.00% | 0.77 | 0.69% |
| 2025-05-07 | 4.34 | 4.39 | 4.33 | 4.35 | +0.46% | 1.09 | 0.97% |
| 2025-05-06 | 4.30 | 4.34 | 4.26 | 4.33 | +1.40% | 1.20 | 1.09% |