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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.02 | 17.12 | 16.94 | 16.95 | -0.41% | 0.50 | 0.06% |
| 2025-11-19 | 17.00 | 17.10 | 16.93 | 17.02 | -0.35% | 0.50 | 0.06% |
| 2025-11-18 | 17.11 | 17.24 | 16.99 | 17.08 | -0.12% | 0.48 | 0.06% |
| 2025-11-17 | 17.10 | 17.21 | 16.97 | 17.10 | -0.29% | 0.69 | 0.08% |
| 2025-11-14 | 17.22 | 17.44 | 17.15 | 17.15 | -1.09% | 0.62 | 0.07% |
| 2025-11-13 | 17.41 | 17.47 | 17.09 | 17.34 | -0.40% | 0.85 | 0.10% |
| 2025-11-12 | 17.65 | 17.65 | 17.39 | 17.41 | -1.30% | 0.71 | 0.08% |
| 2025-11-11 | 17.54 | 17.81 | 17.50 | 17.63 | +0.51% | 0.88 | 0.10% |
| 2025-11-10 | 17.68 | 17.68 | 17.42 | 17.54 | +0.74% | 0.80 | 0.09% |
| 2025-11-07 | 17.50 | 17.66 | 17.39 | 17.42 | -0.51% | 0.86 | 0.10% |
| 2025-11-06 | 17.38 | 17.71 | 17.38 | 17.50 | +1.61% | 1.36 | 0.15% |
| 2025-11-05 | 16.96 | 17.33 | 16.82 | 17.23 | +0.99% | 0.88 | 0.10% |
| 2025-11-04 | 16.87 | 17.09 | 16.81 | 17.06 | +1.24% | 0.95 | 0.11% |
| 2025-11-03 | 16.79 | 16.88 | 16.63 | 16.85 | +0.59% | 0.83 | 0.10% |
| 2025-10-31 | 17.11 | 17.22 | 16.71 | 16.75 | -2.49% | 1.30 | 0.15% |
| 2025-10-30 | 17.54 | 17.54 | 17.12 | 17.18 | -2.10% | 1.06 | 0.12% |
| 2025-10-29 | 17.28 | 17.54 | 17.11 | 17.54 | +1.73% | 0.81 | 0.09% |
| 2025-10-28 | 17.43 | 17.48 | 17.21 | 17.25 | -1.36% | 0.69 | 0.08% |
| 2025-10-27 | 17.29 | 17.64 | 17.11 | 17.48 | +1.44% | 1.02 | 0.12% |
| 2025-10-24 | 17.39 | 17.47 | 17.07 | 17.24 | -0.91% | 0.82 | 0.09% |