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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.79 | 6.90 | 6.50 | 6.55 | +2.50% | 17.94 | 10.57% |
| 2026-04-21 | 5.82 | 6.39 | 5.69 | 6.39 | +9.98% | 7.11 | 4.58% |
| 2026-04-20 | 5.73 | 5.91 | 5.69 | 5.81 | +1.75% | 4.71 | 3.18% |
| 2026-04-17 | 5.55 | 5.76 | 5.54 | 5.71 | +2.33% | 5.05 | 3.47% |
| 2026-04-16 | 5.49 | 5.60 | 5.44 | 5.58 | +0.90% | 3.35 | 2.37% |
| 2026-04-15 | 5.58 | 5.60 | 5.46 | 5.53 | -1.43% | 3.82 | 2.70% |
| 2026-04-14 | 5.58 | 5.78 | 5.52 | 5.61 | +1.26% | 5.71 | 3.98% |
| 2026-04-13 | 5.33 | 5.56 | 5.30 | 5.54 | +3.17% | 5.19 | 3.70% |
| 2026-04-10 | 5.45 | 5.48 | 5.36 | 5.37 | -0.74% | 3.24 | 2.35% |
| 2026-04-09 | 5.50 | 5.50 | 5.38 | 5.41 | -2.87% | 3.64 | 2.63% |
| 2026-04-08 | 5.55 | 5.57 | 5.46 | 5.57 | +1.83% | 5.22 | 3.70% |
| 2026-04-07 | 5.35 | 5.56 | 5.31 | 5.47 | +2.43% | 5.25 | 3.75% |
| 2026-04-03 | 5.61 | 5.63 | 5.32 | 5.34 | -4.81% | 4.95 | 3.59% |
| 2026-04-02 | 5.77 | 5.90 | 5.58 | 5.61 | -4.10% | 6.93 | 4.77% |
| 2026-04-01 | 5.98 | 6.06 | 5.77 | 5.85 | -0.68% | 7.84 | 5.22% |
| 2026-03-31 | 6.13 | 6.33 | 5.88 | 5.89 | -6.51% | 10.70 | 6.91% |
| 2026-03-30 | 6.83 | 6.90 | 6.25 | 6.30 | -9.22% | 13.30 | 8.14% |
| 2026-03-27 | 7.11 | 7.46 | 6.85 | 6.94 | -7.34% | 16.42 | 9.10% |
| 2026-03-26 | 7.68 | 8.14 | 6.83 | 7.49 | +0.40% | 28.24 | 14.88% |
| 2026-03-25 | 6.92 | 7.46 | 6.73 | 7.46 | +10.03% | 16.56 | 8.98% |