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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.64 | 4.70 | 4.61 | 4.70 | +0.86% | 1.18 | 0.99% |
| 2025-09-16 | 4.63 | 4.66 | 4.59 | 4.66 | +0.65% | 0.78 | 0.66% |
| 2025-09-15 | 4.65 | 4.69 | 4.62 | 4.63 | -0.64% | 0.68 | 0.57% |
| 2025-09-12 | 4.67 | 4.69 | 4.64 | 4.66 | -0.43% | 0.70 | 0.59% |
| 2025-09-11 | 4.65 | 4.68 | 4.62 | 4.68 | +0.43% | 0.70 | 0.59% |
| 2025-09-10 | 4.68 | 4.69 | 4.63 | 4.66 | -0.43% | 0.65 | 0.55% |
| 2025-09-09 | 4.71 | 4.72 | 4.66 | 4.68 | -0.43% | 0.72 | 0.60% |
| 2025-09-08 | 4.63 | 4.72 | 4.61 | 4.70 | +1.73% | 1.42 | 1.19% |
| 2025-09-05 | 4.56 | 4.63 | 4.53 | 4.62 | +1.09% | 0.88 | 0.75% |
| 2025-09-04 | 4.55 | 4.58 | 4.53 | 4.57 | +0.66% | 0.84 | 0.73% |
| 2025-09-03 | 4.64 | 4.66 | 4.54 | 4.54 | -2.16% | 1.21 | 1.04% |
| 2025-09-02 | 4.62 | 4.66 | 4.60 | 4.64 | +0.43% | 1.06 | 0.89% |
| 2025-09-01 | 4.64 | 4.65 | 4.58 | 4.62 | -0.43% | 0.92 | 0.78% |
| 2025-08-29 | 4.66 | 4.73 | 4.63 | 4.64 | -0.85% | 1.14 | 0.96% |
| 2025-08-28 | 4.71 | 4.73 | 4.56 | 4.68 | -1.06% | 1.93 | 1.62% |
| 2025-08-27 | 4.77 | 4.85 | 4.73 | 4.73 | -0.84% | 1.99 | 1.62% |
| 2025-08-26 | 4.75 | 4.78 | 4.73 | 4.77 | +0.21% | 1.28 | 1.06% |
| 2025-08-25 | 4.74 | 4.78 | 4.73 | 4.76 | +0.21% | 1.51 | 1.24% |
| 2025-08-22 | 4.77 | 4.77 | 4.69 | 4.75 | 0.00% | 1.48 | 1.23% |
| 2025-08-21 | 4.74 | 4.77 | 4.72 | 4.75 | +0.42% | 1.65 | 1.36% |