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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.45 | 16.53 | 16.19 | 16.51 | -0.12% | 1.07 | 0.13% |
| 2025-08-19 | 16.51 | 16.64 | 16.48 | 16.53 | -0.06% | 0.91 | 0.11% |
| 2025-08-18 | 16.59 | 16.75 | 16.44 | 16.54 | -0.18% | 1.01 | 0.12% |
| 2025-08-15 | 16.39 | 16.63 | 16.30 | 16.57 | +1.21% | 0.65 | 0.08% |
| 2025-08-14 | 16.62 | 16.62 | 16.32 | 16.37 | -0.95% | 0.61 | 0.07% |
| 2025-08-13 | 16.49 | 16.61 | 16.44 | 16.53 | -0.24% | 0.47 | 0.05% |
| 2025-08-12 | 16.68 | 16.77 | 16.53 | 16.57 | +0.24% | 0.54 | 0.06% |
| 2025-08-11 | 16.62 | 16.64 | 16.36 | 16.53 | +0.54% | 0.80 | 0.09% |
| 2025-08-08 | 16.27 | 16.52 | 16.26 | 16.44 | +1.45% | 0.78 | 0.09% |
| 2025-08-07 | 16.17 | 16.29 | 16.10 | 16.21 | +0.18% | 0.58 | 0.07% |
| 2025-08-06 | 16.17 | 16.24 | 16.07 | 16.18 | +0.06% | 0.44 | 0.05% |
| 2025-08-05 | 16.16 | 16.17 | 16.01 | 16.17 | +0.61% | 0.53 | 0.06% |
| 2025-08-04 | 15.97 | 16.08 | 15.88 | 16.07 | +0.18% | 0.62 | 0.07% |
| 2025-08-01 | 16.21 | 16.30 | 15.97 | 16.04 | -1.03% | 0.71 | 0.09% |
| 2025-07-31 | 16.82 | 16.82 | 16.17 | 16.21 | -3.73% | 1.23 | 0.15% |
| 2025-07-30 | 16.56 | 16.96 | 16.52 | 16.83 | +1.90% | 1.27 | 0.15% |
| 2025-07-29 | 16.59 | 16.64 | 16.45 | 16.52 | -0.41% | 0.39 | 0.05% |
| 2025-07-28 | 16.58 | 16.59 | 16.44 | 16.59 | -0.06% | 0.58 | 0.07% |
| 2025-07-25 | 16.77 | 16.80 | 16.58 | 16.60 | -1.05% | 0.80 | 0.09% |
| 2025-07-24 | 16.57 | 16.77 | 16.40 | 16.77 | +0.71% | 1.11 | 0.13% |