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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.44 | 4.47 | 4.42 | 4.47 | +0.45% | 1.34 | 0.92% |
| 2025-09-16 | 4.43 | 4.45 | 4.41 | 4.45 | +0.23% | 0.99 | 0.69% |
| 2025-09-15 | 4.44 | 4.46 | 4.42 | 4.44 | 0.00% | 0.86 | 0.60% |
| 2025-09-12 | 4.45 | 4.47 | 4.43 | 4.44 | -0.22% | 1.18 | 0.81% |
| 2025-09-11 | 4.42 | 4.45 | 4.40 | 4.45 | +0.45% | 1.21 | 0.84% |
| 2025-09-10 | 4.45 | 4.45 | 4.41 | 4.43 | -0.67% | 1.18 | 0.82% |
| 2025-09-09 | 4.50 | 4.50 | 4.44 | 4.46 | -1.11% | 1.08 | 0.74% |
| 2025-09-08 | 4.46 | 4.52 | 4.46 | 4.51 | +0.89% | 1.52 | 1.04% |
| 2025-09-05 | 4.45 | 4.47 | 4.41 | 4.47 | +0.22% | 1.25 | 0.86% |
| 2025-09-04 | 4.43 | 4.48 | 4.41 | 4.46 | +0.22% | 1.68 | 1.16% |
| 2025-09-03 | 4.56 | 4.56 | 4.43 | 4.45 | -2.41% | 2.12 | 1.45% |
| 2025-09-02 | 4.52 | 4.58 | 4.49 | 4.56 | +0.89% | 2.26 | 1.53% |
| 2025-09-01 | 4.53 | 4.55 | 4.48 | 4.52 | 0.00% | 1.53 | 1.04% |
| 2025-08-29 | 4.54 | 4.60 | 4.51 | 4.52 | -0.66% | 1.69 | 1.14% |
| 2025-08-28 | 4.60 | 4.62 | 4.46 | 4.55 | -1.09% | 2.63 | 1.77% |
| 2025-08-27 | 4.66 | 4.75 | 4.60 | 4.60 | -1.71% | 3.61 | 2.36% |
| 2025-08-26 | 4.84 | 4.87 | 4.67 | 4.68 | +0.65% | 4.65 | 3.02% |
| 2025-08-25 | 4.63 | 4.66 | 4.62 | 4.65 | +0.43% | 2.40 | 1.58% |
| 2025-08-22 | 4.63 | 4.65 | 4.58 | 4.63 | +0.22% | 1.82 | 1.21% |
| 2025-08-21 | 4.56 | 4.64 | 4.56 | 4.62 | +1.09% | 2.82 | 1.87% |