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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.72 | 16.89 | 16.55 | 16.66 | +0.12% | 1.39 | 0.16% |
| 2025-07-22 | 16.32 | 16.65 | 16.32 | 16.64 | +2.04% | 1.52 | 0.18% |
| 2025-07-21 | 16.05 | 16.32 | 16.05 | 16.30 | +1.71% | 1.06 | 0.13% |
| 2025-07-18 | 15.95 | 16.08 | 15.90 | 16.03 | +0.49% | 1.03 | 0.13% |
| 2025-07-17 | 16.01 | 16.06 | 15.84 | 15.95 | -0.37% | 0.61 | 0.07% |
| 2025-07-16 | 16.10 | 16.18 | 15.99 | 16.01 | -0.55% | 0.47 | 0.06% |
| 2025-07-15 | 16.34 | 16.39 | 16.00 | 16.10 | -1.44% | 0.57 | 0.07% |
| 2025-07-14 | 16.30 | 16.53 | 16.26 | 16.33 | +0.18% | 0.64 | 0.08% |
| 2025-07-11 | 16.36 | 16.41 | 16.22 | 16.30 | -0.36% | 0.63 | 0.07% |
| 2025-07-10 | 16.36 | 16.48 | 16.31 | 16.36 | +0.06% | 0.57 | 0.07% |
| 2025-07-09 | 16.47 | 16.66 | 16.32 | 16.35 | -0.71% | 0.74 | 0.09% |
| 2025-07-08 | 16.46 | 16.50 | 16.26 | 16.47 | +0.12% | 0.96 | 0.11% |
| 2025-07-07 | 16.51 | 16.61 | 16.29 | 16.45 | +0.60% | 1.07 | 0.13% |
| 2025-07-04 | 16.24 | 16.38 | 16.19 | 16.35 | +1.03% | 0.85 | 0.10% |
| 2025-07-03 | 16.19 | 16.24 | 16.07 | 16.19 | 0.00% | 0.48 | 0.06% |
| 2025-07-02 | 16.22 | 16.23 | 16.08 | 16.19 | +0.24% | 0.60 | 0.07% |
| 2025-07-01 | 15.82 | 16.32 | 15.82 | 16.15 | +1.85% | 1.19 | 0.14% |
| 2025-06-30 | 15.68 | 15.87 | 15.67 | 15.85 | +1.38% | 0.65 | 0.08% |
| 2025-06-27 | 15.81 | 15.86 | 15.63 | 15.64 | -1.12% | 0.67 | 0.08% |
| 2025-06-26 | 15.83 | 15.90 | 15.78 | 15.81 | -0.43% | 0.40 | 0.05% |