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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.54 | 4.66 | 4.52 | 4.62 | +3.12% | 3.39 | 2.25% |
| 2026-02-13 | 4.60 | 4.61 | 4.47 | 4.48 | -2.82% | 2.27 | 1.53% |
| 2026-02-12 | 4.58 | 4.71 | 4.52 | 4.61 | +2.44% | 4.17 | 2.77% |
| 2026-02-11 | 4.49 | 4.52 | 4.48 | 4.50 | +0.45% | 0.81 | 0.55% |
| 2026-02-10 | 4.52 | 4.53 | 4.46 | 4.48 | -0.67% | 0.85 | 0.58% |
| 2026-02-09 | 4.53 | 4.57 | 4.49 | 4.51 | 0.00% | 1.42 | 0.96% |
| 2026-02-06 | 4.43 | 4.55 | 4.43 | 4.51 | +1.35% | 1.78 | 1.21% |
| 2026-02-05 | 4.56 | 4.56 | 4.44 | 4.45 | -2.20% | 1.85 | 1.27% |
| 2026-02-04 | 4.49 | 4.56 | 4.47 | 4.55 | +1.11% | 1.59 | 1.08% |
| 2026-02-03 | 4.50 | 4.55 | 4.44 | 4.50 | +0.22% | 1.60 | 1.09% |
| 2026-02-02 | 4.50 | 4.62 | 4.48 | 4.49 | -1.97% | 2.72 | 1.84% |
| 2026-01-30 | 4.50 | 4.61 | 4.48 | 4.58 | +1.55% | 3.42 | 2.30% |
| 2026-01-29 | 4.50 | 4.52 | 4.46 | 4.51 | 0.00% | 1.48 | 1.01% |
| 2026-01-28 | 4.48 | 4.53 | 4.46 | 4.51 | +0.45% | 1.19 | 0.81% |
| 2026-01-27 | 4.53 | 4.54 | 4.43 | 4.49 | -1.10% | 1.45 | 1.00% |
| 2026-01-26 | 4.53 | 4.56 | 4.48 | 4.54 | 0.00% | 1.98 | 1.34% |
| 2026-01-23 | 4.50 | 4.55 | 4.48 | 4.54 | +1.11% | 1.99 | 1.35% |
| 2026-01-22 | 4.45 | 4.49 | 4.44 | 4.49 | +0.90% | 1.24 | 0.85% |
| 2026-01-21 | 4.50 | 4.50 | 4.43 | 4.45 | -1.55% | 1.83 | 1.26% |
| 2026-01-20 | 4.49 | 4.55 | 4.44 | 4.52 | +0.89% | 2.22 | 1.52% |