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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.80 | 4.90 | 4.80 | 4.87 | +2.31% | 1.45 | 1.17% |
| 2026-02-13 | 4.92 | 4.93 | 4.71 | 4.76 | -3.06% | 1.37 | 1.12% |
| 2026-02-12 | 4.90 | 4.95 | 4.86 | 4.91 | +1.03% | 1.29 | 1.03% |
| 2026-02-11 | 4.86 | 4.90 | 4.84 | 4.86 | +0.41% | 0.83 | 0.67% |
| 2026-02-10 | 4.86 | 4.89 | 4.81 | 4.84 | -0.82% | 0.68 | 0.55% |
| 2026-02-09 | 4.86 | 4.90 | 4.85 | 4.88 | +0.83% | 0.88 | 0.70% |
| 2026-02-06 | 4.83 | 4.88 | 4.78 | 4.84 | +0.21% | 0.92 | 0.74% |
| 2026-02-05 | 4.89 | 4.90 | 4.79 | 4.83 | -1.02% | 1.04 | 0.85% |
| 2026-02-04 | 4.82 | 4.90 | 4.80 | 4.88 | +1.46% | 1.29 | 1.04% |
| 2026-02-03 | 4.84 | 4.90 | 4.78 | 4.81 | +0.21% | 1.28 | 1.04% |
| 2026-02-02 | 4.86 | 4.97 | 4.79 | 4.80 | -1.84% | 1.85 | 1.49% |
| 2026-01-30 | 4.86 | 4.93 | 4.82 | 4.89 | 0.00% | 1.19 | 0.95% |
| 2026-01-29 | 4.89 | 4.92 | 4.87 | 4.89 | -0.41% | 1.06 | 0.84% |
| 2026-01-28 | 4.82 | 4.95 | 4.82 | 4.91 | +1.66% | 1.55 | 1.24% |
| 2026-01-27 | 4.88 | 4.90 | 4.79 | 4.83 | -1.43% | 1.24 | 1.00% |
| 2026-01-26 | 4.78 | 4.95 | 4.78 | 4.90 | +2.08% | 2.12 | 1.69% |
| 2026-01-23 | 4.80 | 4.85 | 4.79 | 4.80 | +0.21% | 1.10 | 0.90% |
| 2026-01-22 | 4.75 | 4.79 | 4.74 | 4.79 | +0.63% | 1.01 | 0.83% |
| 2026-01-21 | 4.78 | 4.79 | 4.72 | 4.76 | -0.83% | 1.16 | 0.95% |
| 2026-01-20 | 4.73 | 4.80 | 4.68 | 4.80 | +1.91% | 1.77 | 1.46% |