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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.44 | 17.54 | 17.26 | 17.40 | -0.34% | 0.59 | 0.07% |
| 2025-10-22 | 17.71 | 17.74 | 17.40 | 17.46 | -1.07% | 0.62 | 0.07% |
| 2025-10-21 | 17.69 | 17.75 | 17.54 | 17.64 | -0.39% | 0.74 | 0.08% |
| 2025-10-20 | 17.76 | 17.98 | 17.41 | 17.71 | +0.34% | 0.96 | 0.11% |
| 2025-10-17 | 18.04 | 18.09 | 17.62 | 17.65 | -2.15% | 0.94 | 0.10% |
| 2025-10-16 | 18.12 | 18.23 | 17.90 | 18.04 | -0.06% | 1.03 | 0.11% |
| 2025-10-15 | 18.03 | 18.25 | 17.74 | 18.05 | +0.17% | 0.86 | 0.09% |
| 2025-10-14 | 18.18 | 18.23 | 17.96 | 18.02 | +0.06% | 1.44 | 0.16% |
| 2025-10-13 | 17.56 | 18.09 | 17.25 | 18.01 | +0.44% | 1.48 | 0.16% |
| 2025-10-10 | 18.03 | 18.25 | 17.83 | 17.93 | -0.61% | 1.43 | 0.16% |
| 2025-10-09 | 17.47 | 18.08 | 17.41 | 18.04 | +3.77% | 1.43 | 0.16% |
| 2025-09-30 | 17.50 | 17.50 | 17.22 | 17.39 | -0.74% | 0.97 | 0.11% |
| 2025-09-29 | 17.46 | 17.64 | 17.16 | 17.51 | +1.32% | 1.52 | 0.17% |
| 2025-09-26 | 16.76 | 17.60 | 16.75 | 17.29 | +3.26% | 1.89 | 0.22% |
| 2025-09-25 | 16.83 | 16.89 | 16.61 | 16.74 | -0.82% | 0.68 | 0.08% |
| 2025-09-24 | 16.67 | 16.96 | 16.62 | 16.88 | +0.71% | 0.86 | 0.10% |
| 2025-09-23 | 16.52 | 16.79 | 16.47 | 16.76 | +1.02% | 0.91 | 0.11% |
| 2025-09-22 | 16.66 | 16.67 | 16.47 | 16.59 | -0.60% | 0.80 | 0.10% |
| 2025-09-19 | 16.81 | 16.93 | 16.65 | 16.69 | -0.53% | 0.87 | 0.10% |
| 2025-09-18 | 16.88 | 16.97 | 16.69 | 16.78 | -0.59% | 0.92 | 0.11% |