龙源电力 (001289) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	15.58	15.64	0.01	0.06%	15.45	15.65	35529	5526	0.07%
2026-08-20	15.47	15.63	0.11	0.71%	15.46	15.67	31363	4887	0.06%
2026-08-19	15.55	15.52	-0.11	-0.70%	15.46	15.63	34619	5370	0.07%
2026-08-18	15.70	15.63	-0.05	-0.32%	15.55	15.72	30445	4757	0.06%
2026-08-17	15.56	15.68	0.07	0.45%	15.48	15.68	34734	5416	0.07%
2026-08-14	15.89	15.61	-0.31	-1.95%	15.56	15.89	58008	9074	0.12%
2026-08-13	15.90	15.92	0.00	0.00%	15.80	15.99	44596	7092	0.09%
2026-08-12	15.97	15.92	-0.04	-0.25%	15.73	16.05	40287	6395	0.08%
2026-08-11	16.06	15.96	-0.09	-0.56%	15.86	16.09	39359	6290	0.08%
2026-08-10	15.90	16.05	0.08	0.50%	15.90	16.12	45904	7359	0.09%
2026-08-07	15.97	15.97	-0.08	-0.50%	15.89	16.08	50458	8045	0.10%
2026-08-06	16.30	16.05	-0.28	-1.71%	15.81	16.31	91013	14591	0.18%
2026-08-05	16.49	16.33	-0.13	-0.79%	16.15	16.51	68137	11098	0.14%
2026-08-04	16.68	16.46	-0.09	-0.54%	16.34	16.70	58711	9657	0.12%
2026-08-03	16.51	16.55	0.03	0.18%	16.41	16.74	69063	11458	0.14%
2026-07-31	16.28	16.52	0.10	0.61%	16.22	16.56	66289	10872	0.13%
2026-07-30	16.26	16.42	0.15	0.92%	16.15	16.47	57129	9341	0.11%
2026-07-29	16.14	16.27	0.07	0.43%	16.11	16.39	55237	8981	0.11%
2026-07-28	16.40	16.20	-0.22	-1.34%	15.99	16.40	61748	9973	0.12%
2026-07-27	15.95	16.42	0.40	2.50%	15.90	16.53	65329	10680	0.13%
2026-07-24	16.67	16.02	-0.66	-3.96%	16.02	16.76	76341	12482	0.15%
2026-07-23	16.35	16.68	0.29	1.77%	16.27	16.81	116572	19389	0.23%
2026-07-22	16.41	16.39	-0.07	-0.43%	16.17	16.45	107046	17462	0.21%
2026-07-21	16.60	16.46	-0.34	-2.02%	16.25	16.85	141355	23299	0.28%
2026-07-20	16.50	16.80	0.59	3.64%	16.10	16.80	155531	25767	0.31%
2026-07-17	16.23	16.21	-0.03	-0.18%	15.99	16.60	122128	20010	0.24%
2026-07-16	16.11	16.24	0.00	0.00%	16.00	16.28	63872	10323	0.13%
2026-07-15	15.75	16.24	0.49	3.11%	15.62	16.24	94035	15106	0.19%
2026-07-14	15.44	15.75	0.31	2.01%	15.35	15.80	63215	9890	0.13%
2026-07-13	15.57	15.44	-0.22	-1.40%	15.35	15.57	57440	8868	0.11%
2026-07-10	15.60	15.66	0.06	0.38%	15.47	15.94	77495	12144	0.15%
2026-07-09	15.47	15.60	0.03	0.19%	15.36	15.74	54849	8543	0.11%
2026-07-08	15.60	15.57	-0.11	-0.70%	15.48	15.80	47287	7377	0.09%
2026-07-07	16.05	15.68	-0.43	-2.67%	15.61	16.11	66826	10512	0.13%
2026-07-06	15.70	16.11	0.34	2.16%	15.62	16.42	101656	16435	0.20%
2026-07-03	15.41	15.77	0.34	2.20%	15.31	15.90	98349	15453	0.20%
2026-07-02	15.70	15.43	-0.37	-2.34%	15.41	16.12	113611	17773	0.23%
2026-07-01	15.52	15.80	0.17	1.09%	15.36	16.09	122891	19338	0.24%
2026-06-30	16.00	15.63	-0.49	-3.04%	15.40	16.08	193118	30279	0.38%
2026-06-29	17.92	16.12	-1.45	-8.25%	15.92	18.22	306154	51330	0.61%
2026-06-26	16.76	17.57	1.60	10.02%	16.76	17.57	56675	9910	0.11%
2026-06-25	16.19	16.03	-0.17	-1.05%	15.94	16.20	52559	8430	0.10%
2026-06-24	16.52	16.20	-0.31	-1.88%	16.07	16.69	58580	9504	0.12%
2026-06-23	16.43	16.51	-0.05	-0.30%	16.28	16.86	64441	10668	0.13%
2026-06-22	16.38	16.56	-0.03	-0.18%	16.24	16.64	83860	13801	0.17%
2026-06-18	17.18	16.59	-0.78	-4.49%	16.58	17.28	103434	17420	0.21%
2026-06-17	17.65	17.37	-0.24	-1.36%	17.23	17.95	80943	14113	0.16%
2026-06-16	17.61	17.61	0.00	0.00%	17.46	17.89	88267	15569	0.18%
2026-06-15	17.64	17.61	-0.02	-0.11%	17.23	17.90	82001	14431	0.16%
2026-06-12	17.82	17.63	-0.17	-0.96%	17.50	18.05	89819	15880	0.18%
2026-06-11	17.75	17.80	-0.19	-1.06%	17.55	18.05	63516	11305	0.13%
2026-06-10	18.19	17.99	-0.36	-1.96%	17.74	18.32	99855	17952	0.20%
2026-06-09	18.68	18.35	-0.16	-0.86%	17.82	18.75	141117	25651	0.28%
2026-06-08	17.85	18.51	0.13	0.71%	17.85	19.84	167356	31434	0.33%
2026-06-05	19.23	18.38	-0.93	-4.82%	18.17	19.65	171317	32219	0.34%
2026-06-04	18.85	19.31	0.48	2.55%	18.64	20.23	232673	45661	0.46%
2026-06-03	18.59	18.83	0.03	0.16%	18.08	19.19	165978	30762	0.33%
2026-06-02	18.98	18.80	-0.18	-0.95%	18.45	19.18	148124	27759	0.29%
2026-06-01	19.27	18.98	0.24	1.28%	18.30	19.50	191366	36151	0.38%
2026-05-29	18.10	18.74	0.64	3.54%	17.91	19.47	218901	40976	0.43%
2026-05-28	17.90	18.10	0.20	1.12%	17.70	19.10	168619	30768	0.33%
2026-05-27	17.70	17.90	0.16	0.90%	17.53	18.08	92696	16519	0.18%
2026-05-26	18.00	17.74	-0.39	-2.15%	17.54	18.00	86351	15321	0.17%
2026-05-25	17.05	18.13	1.02	5.96%	17.05	18.30	120422	21581	0.24%
2026-05-22	16.92	17.11	0.18	1.06%	16.67	17.41	88404	15038	0.18%
2026-05-21	17.20	16.93	-0.33	-1.91%	16.88	17.42	66992	11499	0.13%
2026-05-20	17.85	17.26	-0.60	-3.36%	17.20	17.85	72245	12620	0.14%
2026-05-19	17.51	17.86	0.44	2.53%	17.20	18.13	107981	19189	0.21%
2026-05-18	17.41	17.42	0.15	0.87%	17.25	17.69	67891	11808	0.13%
2026-05-15	17.47	17.27	-0.44	-2.48%	17.06	17.59	103212	17781	0.20%
2026-05-14	17.89	17.71	-0.15	-0.84%	17.71	18.25	113087	20299	0.22%