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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.29 | 4.30 | 4.27 | 4.29 | 0.00% | 0.35 | 0.25% |
| 2025-12-17 | 4.29 | 4.30 | 4.23 | 4.29 | 0.00% | 0.59 | 0.43% |
| 2025-12-16 | 4.33 | 4.33 | 4.28 | 4.29 | -0.92% | 0.58 | 0.41% |
| 2025-12-15 | 4.34 | 4.36 | 4.32 | 4.33 | -0.23% | 0.57 | 0.40% |
| 2025-12-12 | 4.28 | 4.35 | 4.28 | 4.34 | +1.40% | 0.95 | 0.67% |
| 2025-12-11 | 4.30 | 4.31 | 4.28 | 4.28 | -0.23% | 0.50 | 0.36% |
| 2025-12-10 | 4.28 | 4.30 | 4.27 | 4.29 | +0.23% | 0.33 | 0.23% |
| 2025-12-09 | 4.29 | 4.32 | 4.28 | 4.28 | -0.47% | 0.36 | 0.26% |
| 2025-12-08 | 4.36 | 4.37 | 4.30 | 4.30 | 0.00% | 0.58 | 0.41% |
| 2025-12-05 | 4.27 | 4.31 | 4.25 | 4.30 | +0.70% | 0.48 | 0.35% |
| 2025-12-04 | 4.30 | 4.31 | 4.27 | 4.27 | -0.93% | 0.45 | 0.32% |
| 2025-12-03 | 4.29 | 4.33 | 4.29 | 4.31 | +0.23% | 0.67 | 0.47% |
| 2025-12-02 | 4.27 | 4.30 | 4.25 | 4.30 | +0.70% | 0.54 | 0.38% |
| 2025-12-01 | 4.26 | 4.29 | 4.24 | 4.27 | +0.47% | 0.56 | 0.40% |
| 2025-11-28 | 4.24 | 4.26 | 4.21 | 4.25 | +0.24% | 0.58 | 0.42% |
| 2025-11-27 | 4.25 | 4.27 | 4.24 | 4.24 | -0.24% | 0.51 | 0.37% |
| 2025-11-26 | 4.26 | 4.28 | 4.25 | 4.25 | -0.23% | 0.62 | 0.45% |
| 2025-11-25 | 4.25 | 4.28 | 4.25 | 4.26 | +0.24% | 0.67 | 0.48% |
| 2025-11-24 | 4.25 | 4.27 | 4.23 | 4.25 | 0.00% | 0.86 | 0.62% |
| 2025-11-21 | 4.35 | 4.37 | 4.23 | 4.25 | -2.75% | 1.63 | 1.17% |