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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.57 | 4.72 | 4.56 | 4.71 | +2.61% | 1.65 | 1.38% |
| 2026-01-16 | 4.60 | 4.65 | 4.58 | 4.59 | +0.44% | 1.30 | 1.10% |
| 2026-01-15 | 4.60 | 4.60 | 4.55 | 4.57 | -0.65% | 0.67 | 0.57% |
| 2026-01-14 | 4.59 | 4.63 | 4.54 | 4.60 | +0.44% | 1.44 | 1.22% |
| 2026-01-13 | 4.57 | 4.61 | 4.54 | 4.58 | +0.22% | 1.16 | 0.99% |
| 2026-01-12 | 4.55 | 4.57 | 4.52 | 4.57 | +0.44% | 0.94 | 0.81% |
| 2026-01-09 | 4.54 | 4.57 | 4.52 | 4.55 | +0.66% | 0.81 | 0.69% |
| 2026-01-08 | 4.50 | 4.54 | 4.48 | 4.52 | +0.67% | 0.67 | 0.58% |
| 2026-01-07 | 4.52 | 4.53 | 4.49 | 4.49 | -0.44% | 0.74 | 0.64% |
| 2026-01-06 | 4.46 | 4.52 | 4.46 | 4.51 | +0.89% | 0.75 | 0.65% |
| 2026-01-05 | 4.42 | 4.48 | 4.41 | 4.47 | +1.13% | 0.85 | 0.75% |
| 2025-12-31 | 4.43 | 4.45 | 4.41 | 4.42 | 0.00% | 0.61 | 0.54% |
| 2025-12-30 | 4.50 | 4.51 | 4.41 | 4.42 | -2.00% | 1.33 | 1.18% |
| 2025-12-29 | 4.60 | 4.61 | 4.50 | 4.51 | -1.96% | 1.19 | 1.03% |
| 2025-12-26 | 4.61 | 4.62 | 4.58 | 4.60 | 0.00% | 0.72 | 0.61% |
| 2025-12-25 | 4.58 | 4.62 | 4.56 | 4.60 | +0.44% | 0.64 | 0.55% |
| 2025-12-24 | 4.56 | 4.58 | 4.53 | 4.58 | +0.66% | 0.45 | 0.39% |
| 2025-12-23 | 4.57 | 4.62 | 4.54 | 4.55 | -0.22% | 0.62 | 0.53% |
| 2025-12-22 | 4.57 | 4.58 | 4.54 | 4.56 | 0.00% | 0.57 | 0.49% |
| 2025-12-19 | 4.54 | 4.60 | 4.53 | 4.56 | +0.89% | 0.64 | 0.55% |