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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.98 | 15.08 | 14.91 | 15.03 | +0.20% | 0.47 | 0.06% |
| 2025-12-17 | 14.94 | 15.05 | 14.88 | 15.00 | +0.13% | 0.56 | 0.07% |
| 2025-12-16 | 15.12 | 15.15 | 14.87 | 14.98 | -0.98% | 0.81 | 0.11% |
| 2025-12-15 | 15.24 | 15.33 | 15.13 | 15.13 | -0.65% | 0.81 | 0.10% |
| 2025-12-12 | 15.35 | 15.40 | 15.15 | 15.23 | -0.78% | 1.50 | 0.19% |
| 2025-12-11 | 15.52 | 15.55 | 15.33 | 15.35 | -1.09% | 0.52 | 0.07% |
| 2025-12-10 | 15.35 | 15.52 | 15.27 | 15.52 | +1.03% | 0.53 | 0.07% |
| 2025-12-09 | 15.56 | 15.63 | 15.32 | 15.36 | -1.28% | 0.80 | 0.10% |
| 2025-12-08 | 15.65 | 15.67 | 15.50 | 15.56 | -0.38% | 0.67 | 0.08% |
| 2025-12-05 | 15.57 | 15.62 | 15.50 | 15.62 | +0.19% | 0.56 | 0.07% |
| 2025-12-04 | 15.60 | 15.61 | 15.44 | 15.59 | -0.25% | 0.56 | 0.07% |
| 2025-12-03 | 15.76 | 15.79 | 15.59 | 15.63 | -0.63% | 0.75 | 0.09% |
| 2025-12-02 | 15.82 | 15.83 | 15.71 | 15.73 | -0.57% | 0.62 | 0.08% |
| 2025-12-01 | 15.88 | 15.95 | 15.73 | 15.82 | -0.44% | 0.82 | 0.10% |
| 2025-11-28 | 15.99 | 16.01 | 15.73 | 15.89 | -0.44% | 0.67 | 0.08% |
| 2025-11-27 | 16.07 | 16.10 | 15.95 | 15.95 | -0.93% | 0.60 | 0.07% |
| 2025-11-26 | 16.11 | 16.17 | 16.04 | 16.10 | +0.25% | 0.62 | 0.08% |
| 2025-11-25 | 16.10 | 16.13 | 16.01 | 16.06 | 0.00% | 0.78 | 0.10% |
| 2025-11-24 | 16.46 | 16.55 | 16.01 | 16.06 | -2.00% | 1.15 | 0.14% |
| 2025-11-21 | 16.90 | 16.92 | 16.35 | 16.39 | -3.28% | 0.92 | 0.11% |