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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.80 | 16.30 | 15.70 | 16.13 | +2.41% | 2.23 | 0.28% |
| 2026-04-21 | 15.53 | 15.92 | 15.37 | 15.75 | +1.42% | 1.80 | 0.23% |
| 2026-04-20 | 15.35 | 15.53 | 15.30 | 15.53 | +1.11% | 1.12 | 0.14% |
| 2026-04-17 | 15.46 | 15.53 | 15.33 | 15.36 | -0.78% | 0.93 | 0.12% |
| 2026-04-16 | 15.41 | 15.49 | 15.31 | 15.48 | +0.58% | 1.00 | 0.13% |
| 2026-04-15 | 15.42 | 15.52 | 15.29 | 15.39 | -0.13% | 1.25 | 0.16% |
| 2026-04-14 | 15.41 | 15.50 | 15.25 | 15.41 | +0.26% | 1.31 | 0.17% |
| 2026-04-13 | 15.19 | 15.41 | 15.02 | 15.37 | +0.85% | 1.68 | 0.22% |
| 2026-04-10 | 15.14 | 15.28 | 15.01 | 15.24 | +0.86% | 1.53 | 0.20% |
| 2026-04-09 | 15.30 | 15.32 | 15.09 | 15.11 | -2.70% | 1.66 | 0.22% |
| 2026-04-08 | 15.50 | 15.53 | 15.31 | 15.53 | +1.11% | 2.24 | 0.29% |
| 2026-04-07 | 15.78 | 15.83 | 15.30 | 15.36 | -1.41% | 1.57 | 0.20% |
| 2026-04-03 | 16.19 | 16.19 | 15.43 | 15.58 | -4.12% | 1.80 | 0.23% |
| 2026-04-02 | 16.16 | 16.41 | 15.63 | 16.25 | +0.37% | 3.09 | 0.38% |
| 2026-04-01 | 16.81 | 16.99 | 16.10 | 16.19 | -2.94% | 2.70 | 0.33% |
| 2026-03-31 | 17.72 | 17.76 | 16.61 | 16.68 | -5.55% | 2.31 | 0.27% |
| 2026-03-30 | 18.11 | 18.23 | 17.59 | 17.66 | -3.44% | 1.95 | 0.22% |
| 2026-03-27 | 18.48 | 18.81 | 18.19 | 18.29 | -1.93% | 2.00 | 0.22% |
| 2026-03-26 | 19.18 | 19.18 | 18.53 | 18.65 | -2.76% | 2.90 | 0.31% |
| 2026-03-25 | 19.29 | 19.50 | 18.68 | 19.18 | +0.68% | 3.25 | 0.34% |