龙源电力(001289)股票行情
龙源电力(001289)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 |
|---|
| 2025-12-15 | 15.34 | 15.23 | -0.10 | -0.65% | 15.23 | 15.43 | 52612 | 8054.35 | 0.10% |
| 2025-12-12 | 15.45 | 15.33 | -0.12 | -0.78% | 15.25 | 15.50 | 97585 | 14957.74 | 0.19% |
| 2025-12-11 | 15.62 | 15.45 | -0.17 | -1.09% | 15.43 | 15.65 | 33382 | 5179.90 | 0.07% |
| 2025-12-10 | 15.45 | 15.62 | 0.16 | 1.03% | 15.37 | 15.62 | 33984 | 5278.19 | 0.07% |
| 2025-12-09 | 15.66 | 15.46 | -0.20 | -1.28% | 15.42 | 15.73 | 51304 | 7973.26 | 0.10% |
| 2025-12-08 | 15.75 | 15.66 | -0.06 | -0.38% | 15.60 | 15.77 | 42564 | 6664.66 | 0.08% |
| 2025-12-05 | 15.67 | 15.72 | 0.03 | 0.19% | 15.60 | 15.72 | 35779 | 5603.75 | 0.07% |
| 2025-12-04 | 15.70 | 15.69 | -0.04 | -0.25% | 15.54 | 15.71 | 36145 | 5644.57 | 0.07% |
| 2025-12-03 | 15.86 | 15.73 | -0.10 | -0.63% | 15.69 | 15.89 | 47429 | 7485.46 | 0.09% |
| 2025-12-02 | 15.92 | 15.83 | -0.09 | -0.57% | 15.81 | 15.93 | 39062 | 6192.03 | 0.08% |
| 2025-12-01 | 15.98 | 15.92 | -0.07 | -0.44% | 15.83 | 16.05 | 51620 | 8202.83 | 0.10% |
| 2025-11-28 | 16.10 | 15.99 | -0.07 | -0.44% | 15.83 | 16.12 | 42101 | 6715.06 | 0.08% |
| 2025-11-27 | 16.18 | 16.06 | -0.15 | -0.93% | 16.06 | 16.21 | 37464 | 6038.90 | 0.07% |
| 2025-11-26 | 16.22 | 16.21 | 0.04 | 0.25% | 16.15 | 16.28 | 38161 | 6195.37 | 0.08% |
| 2025-11-25 | 16.21 | 16.17 | 0.00 | 0.00% | 16.12 | 16.24 | 48328 | 7816.93 | 0.10% |
| 2025-11-24 | 16.57 | 16.17 | -0.33 | -2.00% | 16.12 | 16.66 | 70463 | 11470.12 | 0.14% |
| 2025-11-21 | 17.01 | 16.50 | -0.56 | -3.28% | 16.46 | 17.03 | 55137 | 9203.74 | 0.11% |
| 2025-11-20 | 17.13 | 17.06 | -0.07 | -0.41% | 17.05 | 17.23 | 29053 | 4970.74 | 0.06% |
| 2025-11-19 | 17.11 | 17.13 | -0.06 | -0.35% | 17.04 | 17.21 | 29109 | 4983.61 | 0.06% |
| 2025-11-18 | 17.22 | 17.19 | -0.02 | -0.12% | 17.10 | 17.35 | 28129 | 4832.80 | 0.06% |
| 2025-11-17 | 17.21 | 17.21 | -0.05 | -0.29% | 17.08 | 17.32 | 40236 | 6918.19 | 0.08% |
| 2025-11-14 | 17.33 | 17.26 | -0.19 | -1.09% | 17.26 | 17.55 | 35431 | 6157.49 | 0.07% |
| 2025-11-13 | 17.52 | 17.45 | -0.07 | -0.40% | 17.20 | 17.59 | 49116 | 8526.44 | 0.10% |
| 2025-11-12 | 17.77 | 17.52 | -0.23 | -1.30% | 17.50 | 17.77 | 40337 | 7093.36 | 0.08% |
| 2025-11-11 | 17.66 | 17.75 | 0.09 | 0.51% | 17.62 | 17.93 | 49657 | 8821.10 | 0.10% |
| 2025-11-10 | 17.80 | 17.66 | 0.13 | 0.74% | 17.53 | 17.80 | 45566 | 8044.38 | 0.09% |
| 2025-11-07 | 17.62 | 17.53 | -0.09 | -0.51% | 17.50 | 17.78 | 48625 | 8567.63 | 0.10% |
| 2025-11-06 | 17.49 | 17.62 | 0.28 | 1.61% | 17.49 | 17.83 | 76928 | 13571.16 | 0.15% |
| 2025-11-05 | 17.07 | 17.34 | 0.17 | 0.99% | 16.93 | 17.44 | 51385 | 8849.39 | 0.10% |
| 2025-11-04 | 16.98 | 17.17 | 0.21 | 1.24% | 16.92 | 17.20 | 55587 | 9513.43 | 0.11% |
| 2025-11-03 | 16.90 | 16.96 | 0.10 | 0.59% | 16.74 | 16.99 | 49045 | 8283.65 | 0.10% |
| 2025-10-31 | 17.22 | 16.86 | -0.43 | -2.49% | 16.82 | 17.33 | 77124 | 13043.17 | 0.15% |
| 2025-10-30 | 17.66 | 17.29 | -0.37 | -2.10% | 17.23 | 17.66 | 61075 | 10599.80 | 0.12% |
| 2025-10-29 | 17.39 | 17.66 | 0.30 | 1.73% | 17.22 | 17.66 | 46413 | 8113.47 | 0.09% |
| 2025-10-28 | 17.54 | 17.36 | -0.24 | -1.36% | 17.32 | 17.60 | 39755 | 6936.88 | 0.08% |
| 2025-10-27 | 17.40 | 17.60 | 0.25 | 1.44% | 17.22 | 17.76 | 58074 | 10176.03 | 0.12% |
| 2025-10-24 | 17.50 | 17.35 | -0.16 | -0.91% | 17.18 | 17.59 | 47350 | 8191.07 | 0.09% |
| 2025-10-23 | 17.55 | 17.51 | -0.06 | -0.34% | 17.37 | 17.66 | 33844 | 5928.21 | 0.07% |
| 2025-10-22 | 17.83 | 17.57 | -0.19 | -1.07% | 17.51 | 17.86 | 35397 | 6235.51 | 0.07% |
| 2025-10-21 | 17.81 | 17.76 | -0.07 | -0.39% | 17.66 | 17.87 | 41937 | 7448.46 | 0.08% |
| 2025-10-20 | 17.88 | 17.83 | 0.06 | 0.34% | 17.52 | 18.10 | 54140 | 9618.99 | 0.11% |
| 2025-10-17 | 18.16 | 17.77 | -0.39 | -2.15% | 17.74 | 18.21 | 52173 | 9351.60 | 0.10% |
| 2025-10-16 | 18.24 | 18.16 | -0.01 | -0.06% | 18.02 | 18.35 | 56685 | 10296.37 | 0.11% |
| 2025-10-15 | 18.15 | 18.17 | 0.03 | 0.17% | 17.86 | 18.37 | 47739 | 8648.69 | 0.09% |
| 2025-10-14 | 18.30 | 18.14 | 0.01 | 0.06% | 18.08 | 18.35 | 79025 | 14402.31 | 0.16% |
| 2025-10-13 | 17.68 | 18.13 | 0.08 | 0.44% | 17.36 | 18.21 | 82335 | 14783.56 | 0.16% |
| 2025-10-10 | 18.15 | 18.05 | -0.11 | -0.61% | 17.95 | 18.37 | 78819 | 14318.91 | 0.16% |
| 2025-10-09 | 17.59 | 18.16 | 0.66 | 3.77% | 17.52 | 18.20 | 79424 | 14260.31 | 0.16% |
| 2025-09-30 | 17.62 | 17.50 | -0.13 | -0.74% | 17.33 | 17.62 | 55450 | 9686.08 | 0.11% |
| 2025-09-29 | 17.57 | 17.63 | 0.23 | 1.32% | 17.27 | 17.76 | 86572 | 15206.12 | 0.17% |
| 2025-09-26 | 16.87 | 17.40 | 0.55 | 3.26% | 16.86 | 17.72 | 108758 | 18896.30 | 0.22% |
| 2025-09-25 | 16.94 | 16.85 | -0.14 | -0.82% | 16.72 | 17.00 | 40187 | 6763.38 | 0.08% |
| 2025-09-24 | 16.78 | 16.99 | 0.12 | 0.71% | 16.73 | 17.07 | 50614 | 8570.19 | 0.10% |
| 2025-09-23 | 16.63 | 16.87 | 0.17 | 1.02% | 16.58 | 16.90 | 54462 | 9121.49 | 0.11% |
| 2025-09-22 | 16.77 | 16.70 | -0.10 | -0.60% | 16.58 | 16.78 | 48074 | 8001.78 | 0.10% |
| 2025-09-19 | 16.92 | 16.80 | -0.09 | -0.53% | 16.76 | 17.04 | 51589 | 8709.97 | 0.10% |
| 2025-09-18 | 16.99 | 16.89 | -0.10 | -0.59% | 16.80 | 17.08 | 54335 | 9206.35 | 0.11% |
| 2025-09-17 | 16.99 | 16.99 | 0.00 | 0.00% | 16.89 | 17.04 | 45234 | 7674.49 | 0.09% |
| 2025-09-16 | 17.30 | 16.99 | -0.32 | -1.85% | 16.88 | 17.41 | 63669 | 10841.62 | 0.13% |
| 2025-09-15 | 17.40 | 17.31 | -0.09 | -0.52% | 17.24 | 17.53 | 46341 | 8043.40 | 0.09% |
| 2025-09-12 | 17.65 | 17.40 | -0.21 | -1.19% | 17.36 | 17.71 | 47580 | 8308.12 | 0.09% |
| 2025-09-11 | 17.65 | 17.61 | -0.06 | -0.34% | 17.42 | 17.77 | 51579 | 9047.28 | 0.10% |
| 2025-09-10 | 17.87 | 17.67 | -0.20 | -1.12% | 17.55 | 17.92 | 62470 | 11037.73 | 0.12% |
| 2025-09-09 | 18.00 | 17.87 | -0.05 | -0.28% | 17.72 | 18.75 | 116511 | 21073.68 | 0.23% |
| 2025-09-08 | 17.81 | 17.92 | 0.10 | 0.56% | 17.68 | 18.09 | 100261 | 17942.12 | 0.20% |
| 2025-09-05 | 16.77 | 17.82 | 1.02 | 6.07% | 16.65 | 17.92 | 154733 | 26970.29 | 0.31% |
| 2025-09-04 | 16.61 | 16.80 | 0.14 | 0.84% | 16.50 | 16.80 | 54858 | 9116.24 | 0.11% |
| 2025-09-03 | 17.05 | 16.66 | -0.26 | -1.54% | 16.61 | 17.17 | 66465 | 11166.25 | 0.13% |
| 2025-09-02 | 16.70 | 16.92 | 0.31 | 1.87% | 16.64 | 17.08 | 99368 | 16776.85 | 0.20% |
| 2025-09-01 | 16.68 | 16.61 | -0.06 | -0.36% | 16.54 | 16.83 | 57863 | 9653.94 | 0.11% |
| 2025-08-29 | 16.69 | 16.67 | -0.03 | -0.18% | 16.60 | 16.88 | 45888 | 7685.26 | 0.09% |
| 2025-08-28 | 16.65 | 16.70 | 0.00 | 0.00% | 16.37 | 16.78 | 54288 | 9002.89 | 0.11% |
| 2025-08-27 | 16.92 | 16.70 | -0.22 | -1.30% | 16.66 | 17.08 | 62496 | 10538.18 | 0.12% |
| 2025-08-26 | 17.08 | 16.92 | 0.01 | 0.06% | 16.85 | 17.15 | 54868 | 9307.46 | 0.11% |
| 2025-08-25 | 16.74 | 16.91 | 0.16 | 0.96% | 16.67 | 16.95 | 73402 | 12340.62 | 0.15% |
| 2025-08-22 | 16.72 | 16.75 | 0.08 | 0.48% | 16.53 | 16.76 | 47811 | 7952.69 | 0.09% |
| 2025-08-21 | 16.60 | 16.67 | 0.05 | 0.30% | 16.53 | 16.77 | 55544 | 9262.81 | 0.11% |
| 2025-08-20 | 16.56 | 16.62 | -0.02 | -0.12% | 16.30 | 16.64 | 65430 | 10749.28 | 0.13% |
| 2025-08-19 | 16.62 | 16.64 | -0.01 | -0.06% | 16.59 | 16.75 | 54378 | 9058.48 | 0.11% |
| 2025-08-18 | 16.70 | 16.65 | -0.03 | -0.18% | 16.55 | 16.86 | 60519 | 10117.57 | 0.12% |
深证大盘股票行情在线 K线走势图
龙源电力(001289)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
