长源电力 sz.000966
5.21
+9.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.71 | 5.21 | 4.70 | 5.21 | +9.92% | 10.33 | 6.21% |
| 2026-05-22 | 4.70 | 4.81 | 4.60 | 4.74 | +0.85% | 3.53 | 2.30% |
| 2026-05-21 | 4.70 | 4.86 | 4.66 | 4.70 | -0.63% | 4.37 | 2.80% |
| 2026-05-20 | 5.15 | 5.15 | 4.71 | 4.73 | -7.07% | 6.80 | 4.29% |
| 2026-05-19 | 4.89 | 5.12 | 4.83 | 5.09 | +3.25% | 5.97 | 3.64% |
| 2026-05-18 | 4.82 | 4.97 | 4.80 | 4.93 | +1.23% | 4.04 | 2.53% |
| 2026-05-15 | 4.89 | 4.93 | 4.72 | 4.87 | 0.00% | 5.75 | 3.65% |
| 2026-05-14 | 5.09 | 5.24 | 4.85 | 4.87 | -4.32% | 8.32 | 5.09% |
| 2026-05-13 | 4.94 | 5.26 | 4.92 | 5.09 | +1.60% | 9.12 | 5.46% |
| 2026-05-12 | 4.84 | 5.08 | 4.76 | 5.01 | +3.51% | 8.13 | 5.03% |
| 2026-05-11 | 4.74 | 4.85 | 4.70 | 4.84 | +2.11% | 4.30 | 2.75% |
| 2026-05-08 | 4.73 | 4.88 | 4.71 | 4.74 | -0.63% | 4.00 | 2.57% |
| 2026-05-07 | 4.65 | 4.80 | 4.64 | 4.77 | +2.36% | 4.70 | 3.04% |
| 2026-05-06 | 4.58 | 4.71 | 4.58 | 4.66 | +2.19% | 3.79 | 2.50% |
| 2026-04-30 | 4.63 | 4.65 | 4.54 | 4.56 | -1.94% | 3.28 | 2.20% |
| 2026-04-29 | 4.63 | 4.74 | 4.62 | 4.65 | -0.43% | 4.18 | 2.74% |
| 2026-04-28 | 4.55 | 4.70 | 4.51 | 4.67 | +1.74% | 4.59 | 3.05% |
| 2026-04-27 | 4.58 | 4.64 | 4.50 | 4.59 | 0.00% | 3.55 | 2.38% |
| 2026-04-24 | 4.64 | 4.74 | 4.52 | 4.59 | -0.22% | 5.86 | 3.87% |
| 2026-04-23 | 4.43 | 4.68 | 4.40 | 4.60 | +3.84% | 6.65 | 4.49% |