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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.53 | 4.57 | 4.52 | 4.57 | +0.66% | 1.62 | 1.09% |
| 2025-08-19 | 4.53 | 4.57 | 4.52 | 4.54 | 0.00% | 1.32 | 0.89% |
| 2025-08-18 | 4.53 | 4.56 | 4.52 | 4.54 | +0.44% | 1.42 | 0.96% |
| 2025-08-15 | 4.51 | 4.54 | 4.49 | 4.52 | +0.44% | 1.39 | 0.94% |
| 2025-08-14 | 4.55 | 4.58 | 4.48 | 4.50 | -1.10% | 1.33 | 0.90% |
| 2025-08-13 | 4.57 | 4.58 | 4.54 | 4.55 | -0.44% | 1.07 | 0.72% |
| 2025-08-12 | 4.60 | 4.60 | 4.56 | 4.57 | -0.65% | 0.83 | 0.56% |
| 2025-08-11 | 4.61 | 4.61 | 4.55 | 4.60 | 0.00% | 1.09 | 0.73% |
| 2025-08-08 | 4.56 | 4.62 | 4.55 | 4.60 | +0.66% | 1.44 | 0.96% |
| 2025-08-07 | 4.58 | 4.58 | 4.55 | 4.57 | -0.22% | 0.84 | 0.57% |
| 2025-08-06 | 4.58 | 4.58 | 4.55 | 4.58 | 0.00% | 0.89 | 0.60% |
| 2025-08-05 | 4.53 | 4.59 | 4.52 | 4.58 | +1.33% | 1.02 | 0.69% |
| 2025-08-04 | 4.49 | 4.53 | 4.48 | 4.52 | +0.22% | 0.76 | 0.52% |
| 2025-08-01 | 4.54 | 4.57 | 4.50 | 4.51 | -1.10% | 1.21 | 0.82% |
| 2025-07-31 | 4.61 | 4.62 | 4.54 | 4.56 | -1.30% | 1.48 | 0.99% |
| 2025-07-30 | 4.61 | 4.65 | 4.61 | 4.62 | 0.00% | 1.32 | 0.88% |
| 2025-07-29 | 4.64 | 4.65 | 4.60 | 4.62 | -0.43% | 1.17 | 0.78% |
| 2025-07-28 | 4.64 | 4.67 | 4.62 | 4.64 | -0.43% | 1.38 | 0.91% |
| 2025-07-25 | 4.68 | 4.71 | 4.65 | 4.66 | -0.64% | 1.60 | 1.05% |
| 2025-07-24 | 4.65 | 4.69 | 4.62 | 4.69 | +0.64% | 1.79 | 1.18% |