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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.88 | 16.93 | 16.78 | 16.88 | 0.00% | 0.77 | 0.09% |
| 2025-09-16 | 17.19 | 17.30 | 16.77 | 16.88 | -1.85% | 1.08 | 0.13% |
| 2025-09-15 | 17.29 | 17.42 | 17.13 | 17.20 | -0.52% | 0.80 | 0.09% |
| 2025-09-12 | 17.53 | 17.59 | 17.25 | 17.29 | -1.19% | 0.83 | 0.09% |
| 2025-09-11 | 17.53 | 17.65 | 17.31 | 17.49 | -0.34% | 0.90 | 0.10% |
| 2025-09-10 | 17.75 | 17.80 | 17.44 | 17.55 | -1.12% | 1.10 | 0.12% |
| 2025-09-09 | 17.88 | 18.63 | 17.60 | 17.75 | -0.28% | 2.11 | 0.23% |
| 2025-09-08 | 17.69 | 17.97 | 17.56 | 17.80 | +0.56% | 1.79 | 0.20% |
| 2025-09-05 | 16.66 | 17.80 | 16.54 | 17.70 | +6.07% | 2.70 | 0.31% |
| 2025-09-04 | 16.50 | 16.69 | 16.39 | 16.69 | +0.84% | 0.91 | 0.11% |
| 2025-09-03 | 16.94 | 17.06 | 16.50 | 16.55 | -1.54% | 1.12 | 0.13% |
| 2025-09-02 | 16.59 | 16.97 | 16.53 | 16.81 | +1.87% | 1.68 | 0.20% |
| 2025-09-01 | 16.57 | 16.72 | 16.43 | 16.50 | -0.36% | 0.97 | 0.11% |
| 2025-08-29 | 16.58 | 16.77 | 16.49 | 16.56 | -0.18% | 0.77 | 0.09% |
| 2025-08-28 | 16.54 | 16.67 | 16.26 | 16.59 | 0.00% | 0.90 | 0.11% |
| 2025-08-27 | 16.81 | 16.97 | 16.55 | 16.59 | -1.30% | 1.05 | 0.12% |
| 2025-08-26 | 16.97 | 17.04 | 16.74 | 16.81 | +0.06% | 0.93 | 0.11% |
| 2025-08-25 | 16.63 | 16.84 | 16.56 | 16.80 | +0.96% | 1.23 | 0.15% |
| 2025-08-22 | 16.61 | 16.65 | 16.42 | 16.64 | +0.48% | 0.80 | 0.09% |
| 2025-08-21 | 16.49 | 16.66 | 16.42 | 16.56 | +0.30% | 0.93 | 0.11% |