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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.39 | 4.45 | 4.36 | 4.43 | 0.00% | 2.44 | 1.70% |
| 2026-04-21 | 4.31 | 4.47 | 4.25 | 4.43 | +2.31% | 4.09 | 2.87% |
| 2026-04-20 | 4.26 | 4.33 | 4.24 | 4.33 | +1.64% | 2.35 | 1.68% |
| 2026-04-17 | 4.33 | 4.35 | 4.25 | 4.26 | -1.84% | 2.63 | 1.88% |
| 2026-04-16 | 4.34 | 4.36 | 4.31 | 4.34 | -0.46% | 2.10 | 1.49% |
| 2026-04-15 | 4.39 | 4.40 | 4.33 | 4.36 | -0.46% | 1.87 | 1.31% |
| 2026-04-14 | 4.42 | 4.45 | 4.35 | 4.38 | -0.68% | 2.20 | 1.54% |
| 2026-04-13 | 4.33 | 4.42 | 4.32 | 4.41 | +1.38% | 2.39 | 1.67% |
| 2026-04-10 | 4.35 | 4.39 | 4.32 | 4.35 | +0.23% | 2.14 | 1.51% |
| 2026-04-09 | 4.43 | 4.43 | 4.32 | 4.34 | -2.69% | 3.01 | 2.12% |
| 2026-04-08 | 4.42 | 4.47 | 4.39 | 4.46 | +2.06% | 3.18 | 2.20% |
| 2026-04-07 | 4.34 | 4.41 | 4.33 | 4.37 | +0.69% | 2.42 | 1.70% |
| 2026-04-03 | 4.49 | 4.53 | 4.32 | 4.34 | -3.98% | 3.94 | 2.75% |
| 2026-04-02 | 4.63 | 4.71 | 4.48 | 4.52 | -2.80% | 4.66 | 3.13% |
| 2026-04-01 | 4.77 | 4.79 | 4.62 | 4.65 | -1.48% | 5.22 | 3.43% |
| 2026-03-31 | 4.87 | 4.97 | 4.70 | 4.72 | -4.84% | 7.26 | 4.62% |
| 2026-03-30 | 5.35 | 5.39 | 4.96 | 4.96 | -9.98% | 10.24 | 6.20% |
| 2026-03-27 | 5.67 | 5.79 | 5.45 | 5.51 | -6.13% | 14.00 | 7.66% |
| 2026-03-26 | 5.52 | 5.95 | 5.37 | 5.87 | +5.39% | 20.62 | 11.17% |
| 2026-03-25 | 5.15 | 5.77 | 5.14 | 5.57 | +6.10% | 19.07 | 10.60% |