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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.01 | 5.25 | 4.90 | 5.25 | +4.79% | 12.80 | 7.70% |
| 2026-03-23 | 5.15 | 5.39 | 4.90 | 5.01 | -2.72% | 12.90 | 7.79% |
| 2026-03-20 | 4.87 | 5.39 | 4.86 | 5.15 | +5.10% | 14.72 | 8.62% |
| 2026-03-19 | 4.80 | 4.98 | 4.78 | 4.90 | +1.03% | 4.27 | 2.68% |
| 2026-03-18 | 4.82 | 4.99 | 4.80 | 4.85 | +0.83% | 3.77 | 2.37% |
| 2026-03-17 | 4.79 | 4.96 | 4.73 | 4.81 | +0.21% | 4.89 | 3.08% |
| 2026-03-16 | 4.97 | 4.99 | 4.77 | 4.80 | -3.03% | 4.10 | 2.60% |
| 2026-03-13 | 5.15 | 5.15 | 4.92 | 4.95 | -4.26% | 6.39 | 3.92% |
| 2026-03-12 | 4.98 | 5.22 | 4.95 | 5.17 | +3.40% | 6.97 | 4.21% |
| 2026-03-11 | 4.87 | 5.02 | 4.76 | 5.00 | +2.88% | 5.83 | 3.64% |
| 2026-03-10 | 4.87 | 4.96 | 4.82 | 4.86 | -0.82% | 3.81 | 2.39% |
| 2026-03-09 | 4.84 | 4.98 | 4.81 | 4.90 | +1.03% | 5.11 | 3.19% |
| 2026-03-06 | 4.76 | 4.89 | 4.76 | 4.85 | +1.25% | 3.50 | 2.21% |
| 2026-03-05 | 4.76 | 4.89 | 4.75 | 4.79 | +1.48% | 4.42 | 2.81% |
| 2026-03-04 | 4.62 | 4.76 | 4.60 | 4.72 | +0.64% | 2.80 | 1.83% |
| 2026-03-03 | 4.74 | 4.84 | 4.67 | 4.69 | -1.47% | 3.69 | 2.39% |
| 2026-03-02 | 4.70 | 4.82 | 4.67 | 4.76 | -0.83% | 3.58 | 2.31% |
| 2026-02-27 | 4.69 | 4.86 | 4.66 | 4.80 | +2.13% | 5.03 | 3.22% |
| 2026-02-26 | 4.64 | 4.75 | 4.62 | 4.70 | +1.73% | 3.24 | 2.11% |
| 2026-02-25 | 4.66 | 4.70 | 4.61 | 4.62 | 0.00% | 2.90 | 1.91% |