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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.40 | 4.41 | 4.36 | 4.37 | -0.68% | 0.77 | 0.54% |
| 2025-11-19 | 4.41 | 4.43 | 4.36 | 4.40 | -0.45% | 1.06 | 0.74% |
| 2025-11-18 | 4.52 | 4.53 | 4.41 | 4.42 | -2.43% | 1.78 | 1.23% |
| 2025-11-17 | 4.54 | 4.55 | 4.49 | 4.53 | -0.22% | 1.27 | 0.87% |
| 2025-11-14 | 4.55 | 4.57 | 4.53 | 4.54 | -0.44% | 1.08 | 0.73% |
| 2025-11-13 | 4.55 | 4.57 | 4.52 | 4.56 | +0.22% | 0.94 | 0.64% |
| 2025-11-12 | 4.60 | 4.60 | 4.54 | 4.55 | -1.09% | 1.06 | 0.71% |
| 2025-11-11 | 4.60 | 4.61 | 4.58 | 4.60 | -0.43% | 1.22 | 0.82% |
| 2025-11-10 | 4.61 | 4.63 | 4.58 | 4.62 | +0.65% | 1.39 | 0.93% |
| 2025-11-07 | 4.55 | 4.63 | 4.54 | 4.59 | +0.66% | 1.56 | 1.04% |
| 2025-11-06 | 4.56 | 4.61 | 4.54 | 4.56 | +0.22% | 1.88 | 1.26% |
| 2025-11-05 | 4.48 | 4.55 | 4.46 | 4.55 | +1.34% | 1.73 | 1.17% |
| 2025-11-04 | 4.48 | 4.52 | 4.47 | 4.49 | +0.22% | 1.06 | 0.73% |
| 2025-11-03 | 4.49 | 4.49 | 4.45 | 4.48 | 0.00% | 0.74 | 0.50% |
| 2025-10-31 | 4.51 | 4.53 | 4.46 | 4.48 | -1.10% | 1.42 | 0.97% |
| 2025-10-30 | 4.51 | 4.54 | 4.50 | 4.53 | +0.44% | 1.54 | 1.04% |
| 2025-10-29 | 4.49 | 4.51 | 4.45 | 4.51 | +0.45% | 0.90 | 0.61% |
| 2025-10-28 | 4.49 | 4.52 | 4.48 | 4.49 | -0.22% | 0.77 | 0.52% |
| 2025-10-27 | 4.50 | 4.54 | 4.48 | 4.50 | 0.00% | 1.03 | 0.70% |
| 2025-10-24 | 4.56 | 4.56 | 4.49 | 4.50 | -1.10% | 1.34 | 0.91% |