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 |
|---|
| 2025-09-16 | 4.43 | 4.45 | 0.01 | 0.23% | 4.41 | 4.45 | 224553 | 9942.69 | 0.69% |
| 2025-09-15 | 4.44 | 4.44 | 0.00 | 0.00% | 4.42 | 4.46 | 194259 | 8608.85 | 0.60% |
| 2025-09-12 | 4.45 | 4.44 | -0.01 | -0.22% | 4.43 | 4.47 | 265387 | 11804.29 | 0.81% |
| 2025-09-11 | 4.42 | 4.45 | 0.02 | 0.45% | 4.40 | 4.45 | 274603 | 12146.83 | 0.84% |
| 2025-09-10 | 4.45 | 4.43 | -0.03 | -0.67% | 4.41 | 4.45 | 266004 | 11775.34 | 0.82% |
| 2025-09-09 | 4.50 | 4.46 | -0.05 | -1.11% | 4.44 | 4.50 | 242246 | 10830.26 | 0.74% |
| 2025-09-08 | 4.46 | 4.51 | 0.04 | 0.89% | 4.46 | 4.52 | 339180 | 15242.90 | 1.04% |
| 2025-09-05 | 4.45 | 4.47 | 0.01 | 0.22% | 4.41 | 4.47 | 281724 | 12513.16 | 0.86% |
| 2025-09-04 | 4.43 | 4.46 | 0.01 | 0.22% | 4.41 | 4.48 | 378109 | 16810.77 | 1.16% |
| 2025-09-03 | 4.56 | 4.45 | -0.11 | -2.41% | 4.43 | 4.56 | 474372 | 21228.43 | 1.45% |
| 2025-09-02 | 4.52 | 4.56 | 0.04 | 0.88% | 4.49 | 4.58 | 497504 | 22569.04 | 1.53% |
| 2025-09-01 | 4.53 | 4.52 | 0.00 | 0.00% | 4.48 | 4.55 | 339191 | 15331.61 | 1.04% |
| 2025-08-29 | 4.54 | 4.52 | -0.03 | -0.66% | 4.51 | 4.60 | 370751 | 16883.88 | 1.14% |
| 2025-08-28 | 4.60 | 4.55 | -0.05 | -1.09% | 4.46 | 4.62 | 578190 | 26282.85 | 1.77% |
| 2025-08-27 | 4.66 | 4.60 | -0.08 | -1.71% | 4.60 | 4.75 | 769971 | 36086.66 | 2.36% |
| 2025-08-26 | 4.84 | 4.68 | 0.03 | 0.65% | 4.67 | 4.87 | 985530 | 46545.14 | 3.02% |
| 2025-08-25 | 4.63 | 4.65 | 0.02 | 0.43% | 4.62 | 4.66 | 516866 | 23990.26 | 1.58% |
| 2025-08-22 | 4.63 | 4.63 | 0.01 | 0.22% | 4.58 | 4.65 | 395384 | 18224.74 | 1.21% |
| 2025-08-21 | 4.56 | 4.62 | 0.05 | 1.09% | 4.56 | 4.64 | 611497 | 28242.90 | 1.87% |
| 2025-08-20 | 4.53 | 4.57 | 0.03 | 0.66% | 4.52 | 4.57 | 355939 | 16175.76 | 1.09% |
| 2025-08-19 | 4.53 | 4.54 | 0.00 | 0.00% | 4.52 | 4.57 | 290490 | 13195.36 | 0.89% |
| 2025-08-18 | 4.53 | 4.54 | 0.02 | 0.44% | 4.52 | 4.56 | 311951 | 14163.29 | 0.96% |
| 2025-08-15 | 4.51 | 4.52 | 0.02 | 0.44% | 4.49 | 4.54 | 308032 | 13935.43 | 0.94% |
| 2025-08-14 | 4.55 | 4.50 | -0.05 | -1.10% | 4.48 | 4.58 | 292989 | 13273.50 | 0.90% |
| 2025-08-13 | 4.57 | 4.55 | -0.02 | -0.44% | 4.54 | 4.58 | 233781 | 10651.91 | 0.72% |
| 2025-08-12 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.60 | 182013 | 8330.70 | 0.56% |
| 2025-08-11 | 4.61 | 4.60 | 0.00 | 0.00% | 4.55 | 4.61 | 237222 | 10861.83 | 0.73% |
| 2025-08-08 | 4.56 | 4.60 | 0.03 | 0.66% | 4.55 | 4.62 | 312132 | 14354.69 | 0.96% |
| 2025-08-07 | 4.58 | 4.57 | -0.01 | -0.22% | 4.55 | 4.58 | 185015 | 8447.39 | 0.57% |
| 2025-08-06 | 4.58 | 4.58 | 0.00 | 0.00% | 4.55 | 4.58 | 195615 | 8931.34 | 0.60% |
| 2025-08-05 | 4.53 | 4.58 | 0.06 | 1.33% | 4.52 | 4.59 | 223811 | 10208.66 | 0.69% |
| 2025-08-04 | 4.49 | 4.52 | 0.01 | 0.22% | 4.48 | 4.53 | 168620 | 7606.62 | 0.52% |
| 2025-08-01 | 4.54 | 4.51 | -0.05 | -1.10% | 4.50 | 4.57 | 266689 | 12079.37 | 0.82% |
| 2025-07-31 | 4.61 | 4.56 | -0.06 | -1.30% | 4.54 | 4.62 | 323450 | 14788.66 | 0.99% |
| 2025-07-30 | 4.61 | 4.62 | 0.00 | 0.00% | 4.61 | 4.65 | 285621 | 13222.96 | 0.88% |
| 2025-07-29 | 4.64 | 4.62 | -0.02 | -0.43% | 4.60 | 4.65 | 253600 | 11705.51 | 0.78% |
| 2025-07-28 | 4.64 | 4.64 | -0.02 | -0.43% | 4.62 | 4.67 | 297707 | 13815.69 | 0.91% |
| 2025-07-25 | 4.68 | 4.66 | -0.03 | -0.64% | 4.65 | 4.71 | 342851 | 16019.87 | 1.05% |
| 2025-07-24 | 4.65 | 4.69 | 0.03 | 0.64% | 4.62 | 4.69 | 384444 | 17917.95 | 1.18% |
| 2025-07-23 | 4.70 | 4.66 | -0.04 | -0.85% | 4.65 | 4.75 | 447034 | 20975.92 | 1.37% |
| 2025-07-22 | 4.69 | 4.70 | 0.01 | 0.21% | 4.64 | 4.71 | 453560 | 21217.65 | 1.39% |
| 2025-07-21 | 4.60 | 4.69 | 0.08 | 1.74% | 4.59 | 4.71 | 559868 | 26101.54 | 1.72% |
| 2025-07-18 | 4.59 | 4.61 | 0.02 | 0.44% | 4.57 | 4.61 | 322334 | 14792.32 | 0.99% |
| 2025-07-17 | 4.60 | 4.59 | -0.01 | -0.22% | 4.56 | 4.60 | 323224 | 14792.26 | 0.99% |
| 2025-07-16 | 4.59 | 4.60 | 0.01 | 0.22% | 4.54 | 4.61 | 297074 | 13616.08 | 0.91% |
| 2025-07-15 | 4.75 | 4.59 | -0.15 | -3.16% | 4.57 | 4.76 | 678074 | 31342.22 | 2.08% |
| 2025-07-14 | 4.73 | 4.81 | 0.05 | 1.05% | 4.72 | 4.84 | 682338 | 32842.89 | 2.09% |
| 2025-07-11 | 4.79 | 4.76 | -0.06 | -1.24% | 4.70 | 4.80 | 681127 | 32287.40 | 2.09% |
| 2025-07-10 | 4.81 | 4.82 | 0.03 | 0.63% | 4.74 | 4.94 | 961065 | 46585.16 | 2.95% |
| 2025-07-09 | 4.76 | 4.79 | 0.00 | 0.00% | 4.75 | 4.90 | 824699 | 39779.94 | 2.53% |
| 2025-07-08 | 4.83 | 4.79 | -0.05 | -1.03% | 4.73 | 4.83 | 809371 | 38646.69 | 2.48% |
| 2025-07-07 | 4.86 | 4.84 | 0.15 | 3.20% | 4.73 | 4.91 | 1101239 | 52974.18 | 3.38% |
| 2025-07-04 | 4.61 | 4.69 | 0.06 | 1.30% | 4.60 | 4.75 | 792707 | 37299.51 | 2.43% |
| 2025-07-03 | 4.58 | 4.63 | 0.04 | 0.87% | 4.55 | 4.66 | 431554 | 19883.30 | 1.32% |
| 2025-07-02 | 4.61 | 4.59 | -0.04 | -0.86% | 4.56 | 4.62 | 395224 | 18096.02 | 1.21% |
| 2025-07-01 | 4.50 | 4.63 | 0.13 | 2.89% | 4.48 | 4.64 | 776521 | 35594.83 | 2.38% |
| 2025-06-30 | 4.52 | 4.50 | -0.02 | -0.44% | 4.49 | 4.54 | 325351 | 14645.61 | 1.00% |
| 2025-06-27 | 4.52 | 4.52 | -0.01 | -0.22% | 4.51 | 4.56 | 256825 | 11627.55 | 0.79% |
| 2025-06-26 | 4.55 | 4.53 | -0.03 | -0.66% | 4.52 | 4.58 | 263703 | 11994.61 | 0.81% |
| 2025-06-25 | 4.55 | 4.56 | 0.01 | 0.22% | 4.53 | 4.57 | 255657 | 11630.26 | 0.78% |
| 2025-06-24 | 4.48 | 4.55 | 0.07 | 1.56% | 4.47 | 4.55 | 293451 | 13289.96 | 0.90% |
| 2025-06-23 | 4.44 | 4.48 | 0.02 | 0.45% | 4.41 | 4.49 | 231989 | 10308.62 | 0.71% |
| 2025-06-20 | 4.45 | 4.46 | 0.00 | 0.00% | 4.44 | 4.48 | 187681 | 8362.39 | 0.58% |
| 2025-06-19 | 4.55 | 4.46 | -0.09 | -1.98% | 4.45 | 4.55 | 339817 | 15240.10 | 1.04% |
| 2025-06-18 | 4.56 | 4.55 | -0.03 | -0.66% | 4.53 | 4.59 | 242058 | 11028.24 | 0.74% |
| 2025-06-17 | 4.56 | 4.58 | 0.00 | 0.00% | 4.52 | 4.60 | 278621 | 12721.78 | 0.85% |
| 2025-06-16 | 4.59 | 4.58 | -0.04 | -0.87% | 4.54 | 4.60 | 362646 | 16554.06 | 1.11% |
| 2025-06-13 | 4.65 | 4.62 | -0.04 | -0.86% | 4.61 | 4.70 | 393465 | 18303.26 | 1.21% |
| 2025-06-12 | 4.71 | 4.66 | -0.07 | -1.48% | 4.64 | 4.72 | 441317 | 20558.84 | 1.35% |
| 2025-06-11 | 4.74 | 4.73 | -0.01 | -0.21% | 4.69 | 4.77 | 437976 | 20695.12 | 1.34% |
| 2025-06-10 | 4.81 | 4.74 | -0.05 | -1.04% | 4.70 | 4.82 | 502417 | 23911.32 | 1.54% |
| 2025-06-09 | 4.79 | 4.79 | 0.02 | 0.42% | 4.75 | 4.81 | 434307 | 20745.83 | 1.33% |
| 2025-06-06 | 4.76 | 4.77 | 0.02 | 0.42% | 4.73 | 4.80 | 465497 | 22204.37 | 1.43% |
| 2025-06-05 | 4.80 | 4.75 | -0.02 | -0.42% | 4.73 | 4.83 | 475163 | 22627.30 | 1.46% |
| 2025-06-04 | 4.74 | 4.77 | -0.01 | -0.21% | 4.69 | 4.78 | 643737 | 30407.60 | 1.97% |
| 2025-06-03 | 4.93 | 4.78 | -0.30 | -5.91% | 4.70 | 4.93 | 1334537 | 63602.27 | 4.09% |
| 2025-05-30 | 5.10 | 5.08 | 0.11 | 2.21% | 5.06 | 5.29 | 997969 | 51678.71 | 3.63% |
| 2025-05-29 | 4.92 | 4.97 | -0.04 | -0.80% | 4.92 | 5.04 | 543135 | 27053.82 | 1.98% |
| 2025-05-28 | 5.15 | 5.01 | -0.17 | -3.28% | 5.00 | 5.19 | 633333 | 32100.48 | 2.30% |
| 2025-05-27 | 5.14 | 5.18 | 0.05 | 0.97% | 5.10 | 5.27 | 606357 | 31451.61 | 2.21% |
深证大盘股票行情在线 K线走势图
