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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.48 | 4.50 | 4.46 | 4.49 | +0.22% | 1.16 | 0.78% |
| 2025-06-24 | 4.41 | 4.48 | 4.40 | 4.48 | +1.56% | 1.33 | 0.90% |
| 2025-06-23 | 4.38 | 4.42 | 4.35 | 4.41 | +0.45% | 1.03 | 0.71% |
| 2025-06-20 | 4.39 | 4.41 | 4.38 | 4.40 | 0.00% | 0.84 | 0.58% |
| 2025-06-19 | 4.48 | 4.48 | 4.39 | 4.40 | -1.98% | 1.52 | 1.04% |
| 2025-06-18 | 4.49 | 4.52 | 4.46 | 4.48 | -0.66% | 1.10 | 0.74% |
| 2025-06-17 | 4.49 | 4.53 | 4.45 | 4.51 | 0.00% | 1.27 | 0.85% |
| 2025-06-16 | 4.52 | 4.53 | 4.47 | 4.51 | -0.87% | 1.66 | 1.11% |
| 2025-06-13 | 4.58 | 4.63 | 4.54 | 4.55 | -0.86% | 1.83 | 1.21% |
| 2025-06-12 | 4.64 | 4.65 | 4.57 | 4.59 | -1.48% | 2.06 | 1.35% |
| 2025-06-11 | 4.67 | 4.70 | 4.62 | 4.66 | -0.21% | 2.07 | 1.34% |
| 2025-06-10 | 4.74 | 4.75 | 4.63 | 4.67 | -1.04% | 2.39 | 1.54% |
| 2025-06-09 | 4.72 | 4.74 | 4.68 | 4.72 | +0.42% | 2.07 | 1.33% |
| 2025-06-06 | 4.69 | 4.73 | 4.66 | 4.70 | +0.42% | 2.22 | 1.43% |
| 2025-06-05 | 4.73 | 4.76 | 4.66 | 4.68 | -0.42% | 2.26 | 1.46% |
| 2025-06-04 | 4.67 | 4.71 | 4.62 | 4.70 | -0.21% | 3.04 | 1.97% |
| 2025-06-03 | 4.86 | 4.86 | 4.63 | 4.71 | -5.91% | 6.36 | 4.09% |
| 2025-05-30 | 5.03 | 5.21 | 4.99 | 5.01 | +2.21% | 5.17 | 3.63% |
| 2025-05-29 | 4.85 | 4.97 | 4.85 | 4.90 | -0.80% | 2.71 | 1.98% |
| 2025-05-28 | 5.08 | 5.11 | 4.93 | 4.94 | -3.28% | 3.21 | 2.30% |