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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.81 | 4.82 | 4.75 | 4.78 | -0.42% | 0.88 | 0.72% |
| 2025-11-19 | 4.82 | 4.85 | 4.76 | 4.80 | -0.41% | 0.90 | 0.73% |
| 2025-11-18 | 4.90 | 4.91 | 4.80 | 4.82 | -2.23% | 1.19 | 0.96% |
| 2025-11-17 | 4.94 | 4.94 | 4.82 | 4.93 | 0.00% | 1.42 | 1.14% |
| 2025-11-14 | 4.91 | 4.99 | 4.91 | 4.93 | +0.20% | 1.27 | 1.01% |
| 2025-11-13 | 4.92 | 4.93 | 4.86 | 4.92 | +0.20% | 1.19 | 0.95% |
| 2025-11-12 | 4.95 | 4.98 | 4.90 | 4.91 | -1.01% | 1.04 | 0.83% |
| 2025-11-11 | 5.00 | 5.01 | 4.93 | 4.96 | -0.20% | 1.34 | 1.06% |
| 2025-11-10 | 4.92 | 4.99 | 4.90 | 4.97 | +1.02% | 1.70 | 1.34% |
| 2025-11-07 | 4.92 | 4.99 | 4.87 | 4.92 | -0.20% | 1.52 | 1.20% |
| 2025-11-06 | 4.87 | 5.00 | 4.86 | 4.93 | +1.44% | 2.28 | 1.81% |
| 2025-11-05 | 4.76 | 4.89 | 4.74 | 4.86 | +1.67% | 1.90 | 1.54% |
| 2025-11-04 | 4.76 | 4.83 | 4.74 | 4.78 | +0.21% | 1.55 | 1.27% |
| 2025-11-03 | 4.75 | 4.77 | 4.70 | 4.77 | +0.42% | 1.29 | 1.07% |
| 2025-10-31 | 4.90 | 4.90 | 4.74 | 4.75 | -4.04% | 3.29 | 2.70% |
| 2025-10-30 | 4.87 | 4.99 | 4.82 | 4.95 | +1.85% | 2.83 | 2.25% |
| 2025-10-29 | 4.84 | 4.88 | 4.79 | 4.86 | +0.21% | 1.19 | 0.96% |
| 2025-10-28 | 4.86 | 4.90 | 4.83 | 4.85 | -0.61% | 1.45 | 1.17% |
| 2025-10-27 | 4.76 | 5.02 | 4.76 | 4.88 | +2.31% | 3.70 | 2.97% |
| 2025-10-24 | 4.83 | 4.83 | 4.74 | 4.77 | -1.45% | 1.64 | 1.34% |