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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.78 | 4.85 | 4.77 | 4.84 | +1.68% | 2.09 | 1.70% |
| 2025-10-22 | 4.76 | 4.79 | 4.75 | 4.76 | -0.42% | 0.77 | 0.63% |
| 2025-10-21 | 4.76 | 4.79 | 4.72 | 4.78 | +0.84% | 1.18 | 0.97% |
| 2025-10-20 | 4.70 | 4.76 | 4.65 | 4.74 | +1.28% | 1.11 | 0.92% |
| 2025-10-17 | 4.74 | 4.76 | 4.68 | 4.68 | -1.27% | 0.92 | 0.77% |
| 2025-10-16 | 4.78 | 4.79 | 4.72 | 4.74 | -0.84% | 0.85 | 0.70% |
| 2025-10-15 | 4.77 | 4.80 | 4.72 | 4.78 | +0.84% | 1.33 | 1.09% |
| 2025-10-14 | 4.74 | 4.81 | 4.73 | 4.74 | +0.21% | 1.79 | 1.47% |
| 2025-10-13 | 4.67 | 4.74 | 4.63 | 4.73 | -0.63% | 1.58 | 1.32% |
| 2025-10-10 | 4.68 | 4.77 | 4.65 | 4.76 | +1.49% | 1.78 | 1.48% |
| 2025-10-09 | 4.61 | 4.70 | 4.60 | 4.69 | +1.96% | 1.52 | 1.27% |
| 2025-09-30 | 4.62 | 4.64 | 4.58 | 4.60 | -0.86% | 1.01 | 0.85% |
| 2025-09-29 | 4.66 | 4.68 | 4.58 | 4.64 | 0.00% | 1.14 | 0.97% |
| 2025-09-26 | 4.66 | 4.71 | 4.64 | 4.64 | -0.85% | 1.07 | 0.90% |
| 2025-09-25 | 4.74 | 4.78 | 4.64 | 4.68 | -2.09% | 2.03 | 1.69% |
| 2025-09-24 | 4.79 | 4.95 | 4.76 | 4.78 | +1.06% | 3.26 | 2.63% |
| 2025-09-23 | 4.73 | 4.80 | 4.62 | 4.73 | -0.63% | 2.13 | 1.77% |
| 2025-09-22 | 4.71 | 4.82 | 4.70 | 4.76 | +3.03% | 2.83 | 2.33% |
| 2025-09-19 | 4.80 | 4.82 | 4.61 | 4.62 | -3.35% | 2.58 | 2.17% |
| 2025-09-18 | 4.70 | 4.80 | 4.66 | 4.78 | +1.70% | 2.82 | 2.33% |