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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.17 | 6.78 | 5.95 | 6.78 | +10.06% | 18.39 | 11.14% |
| 2026-03-23 | 6.12 | 6.65 | 6.10 | 6.16 | -7.51% | 15.99 | 9.94% |
| 2026-03-20 | 6.06 | 6.78 | 5.85 | 6.66 | +7.94% | 22.01 | 13.74% |
| 2026-03-19 | 5.92 | 6.17 | 5.80 | 6.17 | +9.98% | 8.45 | 5.43% |
| 2026-03-18 | 5.61 | 5.61 | 5.61 | 5.61 | +10.00% | 1.47 | 1.03% |
| 2026-03-17 | 5.15 | 5.22 | 5.05 | 5.10 | -0.20% | 2.08 | 1.58% |
| 2026-03-16 | 5.30 | 5.34 | 5.09 | 5.11 | -3.77% | 2.61 | 1.97% |
| 2026-03-13 | 5.41 | 5.47 | 5.25 | 5.31 | -1.48% | 3.96 | 2.89% |
| 2026-03-12 | 5.20 | 5.39 | 5.17 | 5.39 | +3.45% | 3.56 | 2.62% |
| 2026-03-11 | 5.13 | 5.22 | 5.00 | 5.21 | +1.36% | 2.29 | 1.75% |
| 2026-03-10 | 5.18 | 5.23 | 5.10 | 5.14 | -0.77% | 2.04 | 1.55% |
| 2026-03-09 | 5.10 | 5.21 | 5.07 | 5.18 | +0.39% | 2.30 | 1.74% |
| 2026-03-06 | 5.02 | 5.19 | 5.01 | 5.16 | +1.98% | 1.93 | 1.47% |
| 2026-03-05 | 5.06 | 5.11 | 5.01 | 5.06 | +1.00% | 1.72 | 1.33% |
| 2026-03-04 | 4.96 | 5.07 | 4.90 | 5.01 | -0.20% | 1.70 | 1.32% |
| 2026-03-03 | 5.07 | 5.14 | 4.99 | 5.02 | -1.18% | 1.89 | 1.46% |
| 2026-03-02 | 5.02 | 5.14 | 5.02 | 5.08 | -0.39% | 2.47 | 1.90% |
| 2026-02-27 | 5.00 | 5.15 | 4.97 | 5.10 | +2.82% | 2.26 | 1.74% |
| 2026-02-26 | 4.98 | 5.00 | 4.90 | 4.96 | +1.22% | 1.67 | 1.32% |
| 2026-02-25 | 4.91 | 4.94 | 4.87 | 4.90 | +0.62% | 1.09 | 0.87% |