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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.46 | 4.52 | 4.42 | 4.48 | +0.45% | 2.08 | 1.42% |
| 2026-01-16 | 4.43 | 4.59 | 4.42 | 4.46 | +1.13% | 3.17 | 2.15% |
| 2026-01-15 | 4.41 | 4.43 | 4.37 | 4.41 | 0.00% | 0.89 | 0.62% |
| 2026-01-14 | 4.40 | 4.46 | 4.39 | 4.41 | +0.46% | 2.19 | 1.52% |
| 2026-01-13 | 4.36 | 4.41 | 4.34 | 4.39 | +0.46% | 1.51 | 1.06% |
| 2026-01-12 | 4.33 | 4.37 | 4.32 | 4.37 | +0.92% | 1.08 | 0.76% |
| 2026-01-09 | 4.32 | 4.34 | 4.31 | 4.33 | +0.23% | 0.77 | 0.55% |
| 2026-01-08 | 4.30 | 4.33 | 4.29 | 4.32 | +0.23% | 0.49 | 0.35% |
| 2026-01-07 | 4.32 | 4.34 | 4.31 | 4.31 | -0.46% | 0.66 | 0.47% |
| 2026-01-06 | 4.30 | 4.33 | 4.29 | 4.33 | +0.70% | 0.75 | 0.53% |
| 2026-01-05 | 4.27 | 4.30 | 4.26 | 4.30 | +0.70% | 0.48 | 0.34% |
| 2025-12-31 | 4.28 | 4.29 | 4.26 | 4.27 | -0.23% | 0.47 | 0.34% |
| 2025-12-30 | 4.30 | 4.30 | 4.27 | 4.28 | -0.47% | 0.48 | 0.34% |
| 2025-12-29 | 4.34 | 4.35 | 4.29 | 4.30 | -0.92% | 0.58 | 0.41% |
| 2025-12-26 | 4.34 | 4.36 | 4.33 | 4.34 | 0.00% | 0.53 | 0.37% |
| 2025-12-25 | 4.33 | 4.35 | 4.31 | 4.34 | +0.23% | 0.45 | 0.32% |
| 2025-12-24 | 4.31 | 4.33 | 4.29 | 4.33 | +0.46% | 0.43 | 0.31% |
| 2025-12-23 | 4.32 | 4.35 | 4.30 | 4.31 | -0.23% | 0.45 | 0.32% |
| 2025-12-22 | 4.33 | 4.34 | 4.32 | 4.32 | 0.00% | 0.38 | 0.27% |
| 2025-12-19 | 4.29 | 4.33 | 4.28 | 4.32 | +0.70% | 0.50 | 0.36% |