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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.85 | 16.05 | 15.82 | 16.01 | +1.52% | 1.30 | 0.16% |
| 2026-01-16 | 15.95 | 15.99 | 15.67 | 15.77 | +1.28% | 1.20 | 0.15% |
| 2026-01-15 | 15.64 | 15.74 | 15.48 | 15.57 | -1.08% | 0.72 | 0.09% |
| 2026-01-14 | 15.65 | 15.90 | 15.58 | 15.74 | +0.64% | 1.35 | 0.17% |
| 2026-01-13 | 15.75 | 16.03 | 15.59 | 15.64 | -0.13% | 1.54 | 0.19% |
| 2026-01-12 | 15.46 | 15.66 | 15.42 | 15.66 | +1.36% | 1.05 | 0.13% |
| 2026-01-09 | 15.58 | 15.58 | 15.37 | 15.45 | +0.19% | 0.74 | 0.09% |
| 2026-01-08 | 15.35 | 15.50 | 15.31 | 15.42 | +0.72% | 0.75 | 0.10% |
| 2026-01-07 | 15.31 | 15.37 | 15.24 | 15.31 | +0.20% | 0.65 | 0.08% |
| 2026-01-06 | 15.20 | 15.28 | 15.15 | 15.28 | +0.59% | 0.63 | 0.08% |
| 2026-01-05 | 15.08 | 15.26 | 15.04 | 15.19 | +1.00% | 0.64 | 0.08% |
| 2025-12-31 | 15.00 | 15.07 | 14.96 | 15.04 | +0.27% | 0.47 | 0.06% |
| 2025-12-30 | 15.05 | 15.08 | 14.96 | 15.00 | -0.40% | 0.46 | 0.06% |
| 2025-12-29 | 15.20 | 15.20 | 15.05 | 15.06 | -0.86% | 0.57 | 0.07% |
| 2025-12-26 | 15.24 | 15.27 | 15.01 | 15.19 | -0.13% | 0.55 | 0.07% |
| 2025-12-25 | 15.15 | 15.21 | 15.11 | 15.21 | +0.33% | 0.42 | 0.06% |
| 2025-12-24 | 15.14 | 15.16 | 15.06 | 15.16 | 0.00% | 0.47 | 0.06% |
| 2025-12-23 | 15.12 | 15.24 | 15.07 | 15.16 | +0.26% | 0.55 | 0.07% |
| 2025-12-22 | 15.08 | 15.14 | 15.04 | 15.12 | +0.40% | 0.50 | 0.07% |
| 2025-12-19 | 15.06 | 15.13 | 15.03 | 15.06 | +0.20% | 0.63 | 0.08% |