长源电力(000966)股票行情
长源电力(000966)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 5.40 | 5.02 | -0.33 | -6.17% | 5.01 | 5.46 | 1476175 | 76213.27 | 5.37% |
| 2025-04-29 | 5.69 | 5.35 | -0.59 | -9.93% | 5.35 | 5.75 | 1518369 | 82713.55 | 5.52% |
| 2025-04-28 | 5.70 | 5.94 | 0.33 | 5.88% | 5.55 | 6.16 | 2929508 | 171775.75 | 10.66% |
| 2025-04-25 | 5.10 | 5.61 | 0.51 | 10.00% | 5.07 | 5.61 | 1502545 | 81009.52 | 5.47% |
| 2025-04-24 | 4.84 | 5.10 | 0.27 | 5.59% | 4.84 | 5.19 | 1129784 | 57171.48 | 4.11% |
| 2025-04-23 | 4.89 | 4.83 | -0.07 | -1.43% | 4.82 | 4.89 | 419517 | 20368.84 | 1.53% |
| 2025-04-22 | 4.93 | 4.90 | -0.05 | -1.01% | 4.86 | 5.05 | 530003 | 26242.70 | 1.93% |
| 2025-04-21 | 4.92 | 4.95 | 0.05 | 1.02% | 4.90 | 5.03 | 498936 | 24812.71 | 1.81% |
| 2025-04-18 | 4.98 | 4.90 | -0.12 | -2.39% | 4.86 | 5.01 | 544842 | 26747.98 | 1.98% |
| 2025-04-17 | 5.01 | 5.02 | -0.05 | -0.99% | 4.90 | 5.16 | 860737 | 43155.85 | 3.13% |
| 2025-04-16 | 4.83 | 5.07 | 0.23 | 4.75% | 4.79 | 5.20 | 1279654 | 63921.05 | 4.65% |
| 2025-04-15 | 4.80 | 4.84 | 0.09 | 1.89% | 4.71 | 4.84 | 604448 | 28914.29 | 2.20% |
| 2025-04-14 | 4.65 | 4.75 | 0.15 | 3.26% | 4.62 | 4.75 | 502534 | 23665.74 | 1.83% |
| 2025-04-11 | 4.65 | 4.60 | -0.09 | -1.92% | 4.57 | 4.66 | 367976 | 16962.88 | 1.34% |
| 2025-04-10 | 4.73 | 4.69 | -0.02 | -0.42% | 4.66 | 4.80 | 519142 | 24526.09 | 1.89% |
| 2025-04-09 | 4.69 | 4.71 | -0.02 | -0.42% | 4.51 | 4.73 | 584453 | 26983.05 | 2.13% |
| 2025-04-08 | 4.53 | 4.73 | 0.20 | 4.42% | 4.53 | 4.80 | 646483 | 30347.99 | 2.35% |
| 2025-04-07 | 4.74 | 4.53 | -0.32 | -6.60% | 4.41 | 4.84 | 707640 | 33043.00 | 2.57% |
| 2025-04-03 | 4.68 | 4.85 | 0.14 | 2.97% | 4.67 | 4.88 | 531000 | 25527.52 | 1.93% |
| 2025-04-02 | 4.78 | 4.71 | -0.07 | -1.46% | 4.69 | 4.78 | 229790 | 10830.91 | 0.84% |
| 2025-04-01 | 4.68 | 4.78 | 0.13 | 2.80% | 4.67 | 4.78 | 361153 | 17152.83 | 1.31% |
| 2025-03-31 | 4.62 | 4.65 | 0.04 | 0.87% | 4.60 | 4.72 | 301998 | 14089.62 | 1.10% |
| 2025-03-28 | 4.66 | 4.61 | -0.07 | -1.50% | 4.60 | 4.71 | 209495 | 9716.37 | 0.76% |
| 2025-03-27 | 4.75 | 4.68 | -0.09 | -1.89% | 4.66 | 4.77 | 247853 | 11632.14 | 0.90% |
| 2025-03-26 | 4.80 | 4.77 | -0.03 | -0.63% | 4.72 | 4.81 | 324083 | 15436.63 | 1.18% |
| 2025-03-25 | 4.75 | 4.80 | 0.05 | 1.05% | 4.71 | 4.83 | 369166 | 17676.70 | 1.34% |
| 2025-03-24 | 4.71 | 4.75 | 0.04 | 0.85% | 4.68 | 4.78 | 300114 | 14201.31 | 1.09% |
| 2025-03-21 | 4.69 | 4.71 | 0.00 | 0.00% | 4.69 | 4.80 | 328969 | 15601.92 | 1.20% |
| 2025-03-20 | 4.68 | 4.71 | 0.03 | 0.64% | 4.64 | 4.74 | 306386 | 14429.24 | 1.11% |
| 2025-03-19 | 4.60 | 4.68 | 0.08 | 1.74% | 4.57 | 4.69 | 310408 | 14428.39 | 1.13% |
| 2025-03-18 | 4.66 | 4.60 | -0.06 | -1.29% | 4.57 | 4.69 | 262498 | 12095.25 | 0.95% |
| 2025-03-17 | 4.65 | 4.66 | 0.01 | 0.22% | 4.64 | 4.70 | 236389 | 11034.29 | 0.86% |
| 2025-03-14 | 4.68 | 4.65 | -0.02 | -0.43% | 4.60 | 4.69 | 348190 | 16152.82 | 1.27% |
| 2025-03-13 | 4.53 | 4.67 | 0.14 | 3.09% | 4.52 | 4.69 | 532861 | 24681.46 | 1.94% |
| 2025-03-12 | 4.44 | 4.53 | 0.09 | 2.03% | 4.42 | 4.53 | 326971 | 14677.39 | 1.19% |
| 2025-03-11 | 4.40 | 4.44 | 0.02 | 0.45% | 4.37 | 4.44 | 129720 | 5712.72 | 0.47% |
| 2025-03-10 | 4.43 | 4.42 | -0.02 | -0.45% | 4.41 | 4.45 | 144510 | 6397.01 | 0.53% |
| 2025-03-07 | 4.44 | 4.44 | 0.00 | 0.00% | 4.42 | 4.46 | 144610 | 6421.32 | 0.53% |
| 2025-03-06 | 4.43 | 4.44 | 0.01 | 0.23% | 4.42 | 4.46 | 187387 | 8314.16 | 0.68% |
| 2025-03-05 | 4.45 | 4.43 | -0.02 | -0.45% | 4.41 | 4.46 | 129236 | 5727.65 | 0.47% |
| 2025-03-04 | 4.45 | 4.45 | -0.01 | -0.22% | 4.42 | 4.46 | 146074 | 6485.11 | 0.53% |
| 2025-03-03 | 4.47 | 4.46 | -0.01 | -0.22% | 4.44 | 4.50 | 183542 | 8208.10 | 0.67% |
| 2025-02-28 | 4.51 | 4.47 | -0.03 | -0.67% | 4.46 | 4.53 | 196736 | 8836.33 | 0.72% |
| 2025-02-27 | 4.56 | 4.50 | -0.04 | -0.88% | 4.46 | 4.56 | 198513 | 8930.23 | 0.72% |
| 2025-02-26 | 4.49 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 207162 | 9373.06 | 0.75% |
| 2025-02-25 | 4.49 | 4.49 | -0.01 | -0.22% | 4.45 | 4.51 | 158059 | 7090.99 | 0.57% |
| 2025-02-24 | 4.47 | 4.50 | 0.03 | 0.67% | 4.45 | 4.51 | 267844 | 12028.31 | 0.97% |
| 2025-02-21 | 4.48 | 4.47 | -0.03 | -0.67% | 4.45 | 4.51 | 204507 | 9142.12 | 0.74% |
| 2025-02-20 | 4.53 | 4.50 | -0.03 | -0.66% | 4.47 | 4.55 | 192360 | 8662.98 | 0.70% |
| 2025-02-19 | 4.51 | 4.53 | 0.00 | 0.00% | 4.49 | 4.56 | 177087 | 8015.30 | 0.64% |
| 2025-02-18 | 4.55 | 4.53 | -0.03 | -0.66% | 4.50 | 4.59 | 227674 | 10364.31 | 0.83% |
| 2025-02-17 | 4.52 | 4.56 | 0.04 | 0.88% | 4.48 | 4.57 | 270310 | 12254.65 | 0.98% |
| 2025-02-14 | 4.51 | 4.52 | 0.01 | 0.22% | 4.46 | 4.52 | 161383 | 7251.67 | 0.59% |
| 2025-02-13 | 4.53 | 4.51 | -0.01 | -0.22% | 4.49 | 4.53 | 146978 | 6628.60 | 0.53% |
| 2025-02-12 | 4.46 | 4.52 | 0.05 | 1.12% | 4.45 | 4.52 | 208104 | 9355.72 | 0.76% |
| 2025-02-11 | 4.48 | 4.47 | -0.01 | -0.22% | 4.42 | 4.51 | 174502 | 7771.06 | 0.63% |
| 2025-02-10 | 4.48 | 4.48 | 0.02 | 0.45% | 4.47 | 4.52 | 228225 | 10251.13 | 0.83% |
| 2025-02-07 | 4.41 | 4.46 | 0.03 | 0.68% | 4.40 | 4.50 | 253613 | 11300.56 | 0.92% |
| 2025-02-06 | 4.40 | 4.43 | 0.02 | 0.45% | 4.36 | 4.44 | 163751 | 7208.49 | 0.60% |
| 2025-02-05 | 4.44 | 4.41 | -0.01 | -0.23% | 4.39 | 4.46 | 180960 | 8008.36 | 0.66% |
| 2025-01-27 | 4.40 | 4.42 | 0.03 | 0.68% | 4.40 | 4.48 | 203409 | 9053.66 | 0.74% |
| 2025-01-24 | 4.37 | 4.39 | 0.01 | 0.23% | 4.35 | 4.42 | 199703 | 8757.34 | 0.73% |
| 2025-01-23 | 4.41 | 4.38 | -0.04 | -0.90% | 4.37 | 4.48 | 270781 | 12019.45 | 0.98% |
| 2025-01-22 | 4.39 | 4.42 | 0.01 | 0.23% | 4.36 | 4.43 | 115782 | 5093.58 | 0.42% |
| 2025-01-21 | 4.47 | 4.41 | -0.04 | -0.90% | 4.38 | 4.49 | 137139 | 6057.89 | 0.50% |
| 2025-01-20 | 4.45 | 4.45 | 0.02 | 0.45% | 4.42 | 4.50 | 165733 | 7381.43 | 0.60% |
| 2025-01-17 | 4.40 | 4.43 | 0.00 | 0.00% | 4.40 | 4.45 | 132271 | 5849.67 | 0.48% |
| 2025-01-16 | 4.41 | 4.43 | 0.04 | 0.91% | 4.40 | 4.49 | 164213 | 7305.82 | 0.60% |
| 2025-01-15 | 4.41 | 4.39 | -0.04 | -0.90% | 4.37 | 4.45 | 150194 | 6610.12 | 0.55% |
| 2025-01-14 | 4.33 | 4.43 | 0.09 | 2.07% | 4.33 | 4.43 | 210293 | 9249.82 | 0.76% |
| 2025-01-13 | 4.33 | 4.34 | 0.00 | 0.00% | 4.28 | 4.36 | 134770 | 5827.35 | 0.49% |
| 2025-01-10 | 4.42 | 4.34 | -0.08 | -1.81% | 4.34 | 4.43 | 137083 | 6009.14 | 0.50% |
| 2025-01-09 | 4.48 | 4.42 | -0.07 | -1.56% | 4.41 | 4.48 | 146768 | 6518.42 | 0.53% |
| 2025-01-08 | 4.53 | 4.49 | -0.03 | -0.66% | 4.38 | 4.53 | 210086 | 9380.03 | 0.76% |
| 2025-01-07 | 4.56 | 4.52 | -0.04 | -0.88% | 4.47 | 4.56 | 152523 | 6881.78 | 0.55% |
| 2025-01-06 | 4.53 | 4.56 | 0.03 | 0.66% | 4.47 | 4.58 | 158648 | 7192.30 | 0.58% |
| 2025-01-03 | 4.60 | 4.53 | -0.06 | -1.31% | 4.51 | 4.68 | 219248 | 10046.26 | 0.80% |
| 2025-01-02 | 4.75 | 4.59 | -0.16 | -3.37% | 4.55 | 4.79 | 248873 | 11634.69 | 0.91% |
| 2024-12-31 | 4.85 | 4.75 | -0.10 | -2.06% | 4.74 | 4.88 | 210660 | 10118.27 | 0.77% |
| 2024-12-30 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.97 | 188895 | 9243.24 | 0.69% |
深证大盘股票行情在线 K线走势图
