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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.07 | 5.19 | 5.03 | 5.10 | +0.97% | 3.15 | 2.21% |
| 2025-05-26 | 5.02 | 5.08 | 4.98 | 5.06 | +1.18% | 2.64 | 1.88% |
| 2025-05-23 | 5.13 | 5.21 | 5.00 | 5.00 | -2.69% | 3.97 | 2.79% |
| 2025-05-22 | 5.27 | 5.36 | 5.12 | 5.13 | -3.70% | 5.99 | 4.12% |
| 2025-05-21 | 5.08 | 5.61 | 5.06 | 5.33 | +4.64% | 10.60 | 7.08% |
| 2025-05-20 | 5.00 | 5.10 | 4.95 | 5.09 | +1.97% | 3.57 | 2.54% |
| 2025-05-19 | 5.03 | 5.08 | 4.98 | 5.00 | -0.39% | 2.33 | 1.66% |
| 2025-05-16 | 5.12 | 5.13 | 5.00 | 5.02 | -2.68% | 3.99 | 2.84% |
| 2025-05-15 | 4.92 | 5.26 | 4.89 | 5.15 | +4.60% | 6.88 | 4.84% |
| 2025-05-14 | 4.93 | 4.95 | 4.83 | 4.93 | -0.79% | 3.09 | 2.27% |
| 2025-05-13 | 5.07 | 5.08 | 4.90 | 4.97 | -1.75% | 4.01 | 2.90% |
| 2025-05-12 | 5.03 | 5.09 | 4.99 | 5.06 | +1.18% | 3.82 | 2.70% |
| 2025-05-09 | 4.99 | 5.08 | 4.97 | 5.00 | -0.78% | 3.60 | 2.58% |
| 2025-05-08 | 4.99 | 5.14 | 4.95 | 5.04 | +0.59% | 4.51 | 3.20% |
| 2025-05-07 | 5.09 | 5.10 | 4.96 | 5.01 | -1.36% | 4.67 | 3.34% |
| 2025-05-06 | 4.93 | 5.09 | 4.88 | 5.08 | +2.59% | 5.96 | 4.28% |