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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.75 | 15.97 | 15.70 | 15.91 | +2.18% | 1.24 | 0.16% |
| 2026-02-13 | 15.69 | 15.82 | 15.55 | 15.57 | -1.02% | 0.72 | 0.09% |
| 2026-02-12 | 15.66 | 15.83 | 15.45 | 15.73 | +1.03% | 1.33 | 0.17% |
| 2026-02-11 | 15.52 | 15.60 | 15.46 | 15.57 | +0.39% | 0.47 | 0.06% |
| 2026-02-10 | 15.56 | 15.58 | 15.48 | 15.51 | -0.26% | 0.51 | 0.07% |
| 2026-02-09 | 15.58 | 15.60 | 15.46 | 15.55 | +0.45% | 0.58 | 0.07% |
| 2026-02-06 | 15.45 | 15.58 | 15.41 | 15.48 | -0.26% | 0.47 | 0.06% |
| 2026-02-05 | 15.73 | 15.75 | 15.45 | 15.52 | -1.40% | 0.66 | 0.08% |
| 2026-02-04 | 15.50 | 15.75 | 15.48 | 15.74 | +1.35% | 0.86 | 0.11% |
| 2026-02-03 | 15.52 | 15.71 | 15.40 | 15.53 | +0.06% | 0.72 | 0.09% |
| 2026-02-02 | 15.51 | 15.86 | 15.51 | 15.52 | -0.89% | 0.78 | 0.10% |
| 2026-01-30 | 15.72 | 15.91 | 15.51 | 15.66 | -0.70% | 0.86 | 0.11% |
| 2026-01-29 | 15.81 | 15.88 | 15.59 | 15.77 | -0.69% | 0.81 | 0.10% |
| 2026-01-28 | 15.64 | 15.98 | 15.58 | 15.88 | +1.53% | 1.02 | 0.13% |
| 2026-01-27 | 15.86 | 15.87 | 15.55 | 15.64 | -1.26% | 0.69 | 0.09% |
| 2026-01-26 | 15.82 | 15.99 | 15.78 | 15.84 | +0.25% | 0.98 | 0.12% |
| 2026-01-23 | 15.76 | 15.84 | 15.66 | 15.80 | +0.32% | 0.71 | 0.09% |
| 2026-01-22 | 15.73 | 15.78 | 15.65 | 15.75 | +0.32% | 0.67 | 0.08% |
| 2026-01-21 | 15.97 | 16.00 | 15.61 | 15.70 | -1.69% | 0.91 | 0.12% |
| 2026-01-20 | 16.05 | 16.10 | 15.87 | 15.97 | -0.25% | 0.98 | 0.12% |