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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.52 | 4.54 | 4.50 | 4.52 | -0.22% | 0.44 | 0.38% |
| 2025-12-17 | 4.53 | 4.54 | 4.45 | 4.53 | -0.22% | 0.92 | 0.81% |
| 2025-12-16 | 4.63 | 4.64 | 4.52 | 4.54 | -1.73% | 0.97 | 0.83% |
| 2025-12-15 | 4.56 | 4.68 | 4.55 | 4.62 | +1.32% | 1.08 | 0.92% |
| 2025-12-12 | 4.52 | 4.59 | 4.51 | 4.56 | +1.11% | 0.82 | 0.70% |
| 2025-12-11 | 4.57 | 4.59 | 4.51 | 4.51 | -1.31% | 0.65 | 0.56% |
| 2025-12-10 | 4.56 | 4.59 | 4.52 | 4.57 | +0.22% | 0.59 | 0.51% |
| 2025-12-09 | 4.61 | 4.63 | 4.55 | 4.56 | -0.87% | 0.65 | 0.55% |
| 2025-12-08 | 4.64 | 4.65 | 4.59 | 4.60 | -0.86% | 0.82 | 0.70% |
| 2025-12-05 | 4.61 | 4.66 | 4.57 | 4.64 | +0.87% | 0.75 | 0.63% |
| 2025-12-04 | 4.64 | 4.65 | 4.59 | 4.60 | -0.86% | 0.56 | 0.47% |
| 2025-12-03 | 4.65 | 4.69 | 4.62 | 4.64 | -0.22% | 0.61 | 0.51% |
| 2025-12-02 | 4.64 | 4.66 | 4.61 | 4.65 | -0.21% | 0.60 | 0.51% |
| 2025-12-01 | 4.57 | 4.67 | 4.57 | 4.66 | +1.75% | 1.19 | 1.01% |
| 2025-11-28 | 4.55 | 4.58 | 4.53 | 4.58 | +0.66% | 0.63 | 0.54% |
| 2025-11-27 | 4.56 | 4.58 | 4.52 | 4.55 | 0.00% | 0.89 | 0.77% |
| 2025-11-26 | 4.55 | 4.60 | 4.54 | 4.55 | 0.00% | 0.86 | 0.74% |
| 2025-11-25 | 4.56 | 4.58 | 4.53 | 4.55 | 0.00% | 1.07 | 0.92% |
| 2025-11-24 | 4.63 | 4.64 | 4.51 | 4.55 | -1.30% | 1.46 | 1.26% |
| 2025-11-21 | 4.75 | 4.77 | 4.59 | 4.61 | -3.56% | 1.39 | 1.17% |