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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.14 | 19.05 | 17.92 | 19.05 | +6.31% | 4.03 | 0.43% |
| 2026-03-23 | 18.12 | 18.44 | 17.80 | 17.92 | -1.65% | 2.04 | 0.22% |
| 2026-03-20 | 18.33 | 18.60 | 18.15 | 18.22 | -0.60% | 1.46 | 0.16% |
| 2026-03-19 | 18.15 | 18.57 | 18.00 | 18.33 | +0.38% | 1.67 | 0.18% |
| 2026-03-18 | 18.25 | 18.45 | 18.02 | 18.26 | +0.77% | 1.53 | 0.17% |
| 2026-03-17 | 18.45 | 18.59 | 18.09 | 18.12 | -1.79% | 2.04 | 0.22% |
| 2026-03-16 | 18.80 | 19.08 | 18.30 | 18.45 | +0.11% | 2.73 | 0.29% |
| 2026-03-13 | 18.69 | 18.84 | 18.19 | 18.43 | -0.27% | 2.68 | 0.29% |
| 2026-03-12 | 18.25 | 18.73 | 18.01 | 18.48 | +1.93% | 2.75 | 0.30% |
| 2026-03-11 | 17.59 | 18.27 | 17.37 | 18.13 | +2.49% | 2.64 | 0.29% |
| 2026-03-10 | 17.80 | 18.13 | 17.50 | 17.69 | -0.67% | 2.56 | 0.29% |
| 2026-03-09 | 17.76 | 18.02 | 17.66 | 17.81 | +0.62% | 2.70 | 0.30% |
| 2026-03-06 | 17.11 | 17.85 | 17.10 | 17.70 | +2.79% | 2.46 | 0.28% |
| 2026-03-05 | 17.19 | 17.40 | 17.02 | 17.22 | +0.17% | 1.76 | 0.20% |
| 2026-03-04 | 16.96 | 17.20 | 16.70 | 17.19 | +0.64% | 1.78 | 0.21% |
| 2026-03-03 | 17.03 | 17.37 | 16.88 | 17.08 | +0.29% | 2.55 | 0.29% |
| 2026-03-02 | 16.46 | 17.50 | 16.38 | 17.03 | +2.71% | 3.13 | 0.36% |
| 2026-02-27 | 16.11 | 16.64 | 16.05 | 16.58 | +2.79% | 1.59 | 0.19% |
| 2026-02-26 | 15.86 | 16.21 | 15.82 | 16.13 | +2.02% | 1.18 | 0.15% |
| 2026-02-25 | 16.00 | 16.03 | 15.77 | 15.81 | -0.63% | 1.01 | 0.13% |