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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.48 | 4.55 | 4.48 | 4.55 | +1.34% | 1.50 | 1.02% |
| 2025-10-22 | 4.49 | 4.53 | 4.48 | 4.49 | 0.00% | 1.32 | 0.90% |
| 2025-10-21 | 4.44 | 4.51 | 4.44 | 4.49 | +1.13% | 1.95 | 1.33% |
| 2025-10-20 | 4.42 | 4.44 | 4.39 | 4.44 | +0.91% | 0.85 | 0.59% |
| 2025-10-17 | 4.45 | 4.47 | 4.40 | 4.40 | -0.90% | 0.91 | 0.63% |
| 2025-10-16 | 4.47 | 4.47 | 4.43 | 4.44 | -0.67% | 0.79 | 0.54% |
| 2025-10-15 | 4.44 | 4.47 | 4.42 | 4.47 | +0.68% | 1.22 | 0.84% |
| 2025-10-14 | 4.41 | 4.46 | 4.40 | 4.44 | +0.68% | 1.25 | 0.86% |
| 2025-10-13 | 4.38 | 4.41 | 4.33 | 4.41 | -0.68% | 1.20 | 0.85% |
| 2025-10-10 | 4.41 | 4.45 | 4.40 | 4.44 | +0.45% | 1.03 | 0.71% |
| 2025-10-09 | 4.36 | 4.43 | 4.35 | 4.42 | +1.61% | 1.10 | 0.76% |
| 2025-09-30 | 4.37 | 4.37 | 4.34 | 4.35 | -0.46% | 0.59 | 0.41% |
| 2025-09-29 | 4.35 | 4.38 | 4.30 | 4.37 | +0.46% | 0.78 | 0.55% |
| 2025-09-26 | 4.33 | 4.37 | 4.32 | 4.35 | +0.46% | 0.57 | 0.40% |
| 2025-09-25 | 4.37 | 4.37 | 4.32 | 4.33 | -0.92% | 0.68 | 0.48% |
| 2025-09-24 | 4.35 | 4.39 | 4.34 | 4.37 | +0.23% | 0.69 | 0.48% |
| 2025-09-23 | 4.37 | 4.38 | 4.32 | 4.36 | -0.46% | 0.97 | 0.68% |
| 2025-09-22 | 4.40 | 4.41 | 4.36 | 4.38 | -0.45% | 0.74 | 0.52% |
| 2025-09-19 | 4.41 | 4.42 | 4.38 | 4.40 | -0.45% | 1.00 | 0.70% |
| 2025-09-18 | 4.46 | 4.47 | 4.40 | 4.42 | -1.12% | 1.41 | 0.98% |