龙源电力 sz.001289
18.13
+5.96%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.05 | 18.30 | 17.05 | 18.13 | +5.96% | 2.16 | 0.24% |
| 2026-05-22 | 16.92 | 17.41 | 16.67 | 17.11 | +1.06% | 1.50 | 0.18% |
| 2026-05-21 | 17.20 | 17.42 | 16.88 | 16.93 | -1.91% | 1.15 | 0.13% |
| 2026-05-20 | 17.85 | 17.85 | 17.20 | 17.26 | -3.36% | 1.26 | 0.14% |
| 2026-05-19 | 17.51 | 18.13 | 17.20 | 17.86 | +2.53% | 1.92 | 0.21% |
| 2026-05-18 | 17.41 | 17.69 | 17.25 | 17.42 | +0.87% | 1.18 | 0.13% |
| 2026-05-15 | 17.47 | 17.59 | 17.06 | 17.27 | -2.48% | 1.78 | 0.20% |
| 2026-05-14 | 17.89 | 18.25 | 17.71 | 17.71 | -0.84% | 2.03 | 0.22% |
| 2026-05-13 | 17.87 | 18.19 | 17.80 | 17.86 | +0.34% | 2.01 | 0.22% |
| 2026-05-12 | 17.68 | 17.95 | 17.51 | 17.80 | +0.68% | 1.86 | 0.21% |
| 2026-05-11 | 17.15 | 17.95 | 17.12 | 17.68 | +3.09% | 2.47 | 0.28% |
| 2026-05-08 | 17.20 | 17.80 | 17.04 | 17.15 | -1.10% | 1.84 | 0.21% |
| 2026-05-07 | 17.23 | 17.42 | 17.13 | 17.34 | +0.35% | 1.82 | 0.21% |
| 2026-05-06 | 16.95 | 17.35 | 16.95 | 17.28 | +2.86% | 2.29 | 0.26% |
| 2026-04-30 | 16.16 | 16.96 | 16.00 | 16.80 | +3.83% | 2.38 | 0.29% |
| 2026-04-29 | 16.19 | 16.40 | 16.11 | 16.18 | -0.43% | 1.24 | 0.15% |
| 2026-04-28 | 16.30 | 16.52 | 16.10 | 16.25 | -1.04% | 1.87 | 0.23% |
| 2026-04-27 | 16.51 | 16.85 | 15.98 | 16.42 | -1.50% | 2.15 | 0.26% |
| 2026-04-24 | 16.22 | 17.25 | 16.10 | 16.67 | +1.89% | 3.14 | 0.37% |
| 2026-04-23 | 16.33 | 16.41 | 15.99 | 16.36 | +1.43% | 2.38 | 0.29% |