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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.70 | 4.75 | 4.65 | 4.66 | -0.85% | 2.10 | 1.37% |
| 2025-07-22 | 4.69 | 4.71 | 4.64 | 4.70 | +0.21% | 2.12 | 1.39% |
| 2025-07-21 | 4.60 | 4.71 | 4.59 | 4.69 | +1.74% | 2.61 | 1.72% |
| 2025-07-18 | 4.59 | 4.61 | 4.57 | 4.61 | +0.44% | 1.48 | 0.99% |
| 2025-07-17 | 4.60 | 4.60 | 4.56 | 4.59 | -0.22% | 1.48 | 0.99% |
| 2025-07-16 | 4.59 | 4.61 | 4.54 | 4.60 | +0.22% | 1.36 | 0.91% |
| 2025-07-15 | 4.75 | 4.76 | 4.57 | 4.59 | -3.16% | 3.13 | 2.08% |
| 2025-07-14 | 4.66 | 4.77 | 4.65 | 4.74 | +1.05% | 3.28 | 2.09% |
| 2025-07-11 | 4.72 | 4.73 | 4.63 | 4.69 | -1.24% | 3.23 | 2.09% |
| 2025-07-10 | 4.74 | 4.87 | 4.67 | 4.75 | +0.63% | 4.66 | 2.95% |
| 2025-07-09 | 4.69 | 4.83 | 4.68 | 4.72 | 0.00% | 3.98 | 2.53% |
| 2025-07-08 | 4.76 | 4.76 | 4.66 | 4.72 | -1.03% | 3.86 | 2.48% |
| 2025-07-07 | 4.79 | 4.84 | 4.66 | 4.77 | +3.20% | 5.30 | 3.38% |
| 2025-07-04 | 4.54 | 4.68 | 4.53 | 4.62 | +1.30% | 3.73 | 2.43% |
| 2025-07-03 | 4.51 | 4.59 | 4.48 | 4.56 | +0.87% | 1.99 | 1.32% |
| 2025-07-02 | 4.54 | 4.55 | 4.49 | 4.52 | -0.86% | 1.81 | 1.21% |
| 2025-07-01 | 4.43 | 4.57 | 4.41 | 4.56 | +2.89% | 3.56 | 2.38% |
| 2025-06-30 | 4.45 | 4.47 | 4.42 | 4.43 | -0.44% | 1.46 | 1.00% |
| 2025-06-27 | 4.45 | 4.49 | 4.44 | 4.45 | -0.22% | 1.16 | 0.79% |
| 2025-06-26 | 4.48 | 4.51 | 4.45 | 4.46 | -0.66% | 1.20 | 0.81% |