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
2026-05-06	16.95	17.28	0.48	2.86%	16.95	17.35	132864	22875	0.26%
2026-04-30	16.16	16.80	0.62	3.83%	16.00	16.96	143808	23768	0.29%
2026-04-29	16.19	16.18	-0.07	-0.43%	16.11	16.40	76499	12417	0.15%
2026-04-28	16.30	16.25	-0.17	-1.04%	16.10	16.52	114846	18687	0.23%
2026-04-27	16.51	16.42	-0.25	-1.50%	15.98	16.85	130723	21508	0.26%
2026-04-24	16.22	16.67	0.31	1.89%	16.10	17.25	188012	31438	0.37%
2026-04-23	16.33	16.36	0.23	1.43%	15.99	16.41	146698	23811	0.29%
2026-04-22	15.80	16.13	0.38	2.41%	15.70	16.30	139226	22341	0.28%
2026-04-21	15.53	15.75	0.22	1.42%	15.37	15.92	115227	18039	0.23%
2026-04-20	15.35	15.53	0.17	1.11%	15.30	15.53	72294	11171	0.14%
2026-04-17	15.46	15.36	-0.12	-0.78%	15.33	15.53	60577	9324	0.12%
2026-04-16	15.41	15.48	0.09	0.58%	15.31	15.49	64732	9977	0.13%
2026-04-15	15.42	15.39	-0.02	-0.13%	15.29	15.52	80986	12489	0.16%
2026-04-14	15.41	15.41	0.04	0.26%	15.25	15.50	85421	13113	0.17%
2026-04-13	15.19	15.37	0.13	0.85%	15.02	15.41	109962	16798	0.22%
2026-04-10	15.14	15.24	0.13	0.86%	15.01	15.28	100378	15266	0.20%
2026-04-09	15.30	15.11	-0.42	-2.70%	15.09	15.32	109592	16616	0.22%
2026-04-08	15.50	15.53	0.17	1.11%	15.31	15.53	145058	22397	0.29%
2026-04-07	15.78	15.36	-0.22	-1.41%	15.30	15.83	101475	15713	0.20%
2026-04-03	16.19	15.58	-0.67	-4.12%	15.43	16.19	114937	18044	0.23%
2026-04-02	16.16	16.25	0.06	0.37%	15.63	16.41	192405	30917	0.38%
2026-04-01	16.81	16.19	-0.49	-2.94%	16.10	16.99	164957	26995	0.33%
2026-03-31	17.72	16.68	-0.98	-5.55%	16.61	17.76	135219	23114	0.27%
2026-03-30	18.11	17.66	-0.63	-3.44%	17.59	18.23	109785	19507	0.22%
2026-03-27	18.48	18.29	-0.36	-1.93%	18.19	18.81	108634	19969	0.22%
2026-03-26	19.18	18.65	-0.53	-2.76%	18.53	19.18	154533	28987	0.31%
2026-03-25	19.29	19.18	0.13	0.68%	18.68	19.50	169113	32451	0.34%
2026-03-24	18.14	19.05	1.13	6.31%	17.92	19.05	216002	40308	0.43%
2026-03-23	18.12	17.92	-0.30	-1.65%	17.80	18.44	112915	20431	0.22%
2026-03-20	18.33	18.22	-0.11	-0.60%	18.15	18.60	79317	14564	0.16%
2026-03-19	18.15	18.33	0.07	0.38%	18.00	18.57	90621	16687	0.18%
2026-03-18	18.25	18.26	0.14	0.77%	18.02	18.45	84087	15325	0.17%
2026-03-17	18.45	18.12	-0.33	-1.79%	18.09	18.59	111407	20389	0.22%
2026-03-16	18.80	18.45	0.02	0.11%	18.30	19.08	146840	27285	0.29%
2026-03-13	18.69	18.43	-0.05	-0.27%	18.19	18.84	144187	26755	0.29%
2026-03-12	18.25	18.48	0.35	1.93%	18.01	18.73	150108	27475	0.30%
2026-03-11	17.59	18.13	0.44	2.49%	17.37	18.27	147160	26375	0.29%
2026-03-10	17.80	17.69	-0.12	-0.67%	17.50	18.13	144420	25626	0.29%
2026-03-09	17.76	17.81	0.11	0.62%	17.66	18.02	151410	26976	0.30%
2026-03-06	17.11	17.70	0.48	2.79%	17.10	17.85	140059	24616	0.28%
2026-03-05	17.19	17.22	0.03	0.17%	17.02	17.40	102205	17621	0.20%
2026-03-04	16.96	17.19	0.11	0.64%	16.70	17.20	104673	17833	0.21%
2026-03-03	17.03	17.08	0.05	0.29%	16.88	17.37	148591	25507	0.29%
2026-03-02	16.46	17.03	0.45	2.71%	16.38	17.50	183638	31262	0.36%
2026-02-27	16.11	16.58	0.45	2.79%	16.05	16.64	96458	15859	0.19%
2026-02-26	15.86	16.13	0.32	2.02%	15.82	16.21	73673	11848	0.15%
2026-02-25	16.00	15.81	-0.10	-0.63%	15.77	16.03	63494	10100	0.13%
2026-02-24	15.75	15.91	0.34	2.18%	15.70	15.97	78209	12426	0.16%
2026-02-13	15.69	15.57	-0.16	-1.02%	15.55	15.82	46262	7243	0.09%
2026-02-12	15.66	15.73	0.16	1.03%	15.45	15.83	84620	13258	0.17%
2026-02-11	15.52	15.57	0.06	0.39%	15.46	15.60	30424	4732	0.06%
2026-02-10	15.56	15.51	-0.04	-0.26%	15.48	15.58	32967	5113	0.07%
2026-02-09	15.58	15.55	0.07	0.45%	15.46	15.60	37476	5821	0.07%
2026-02-06	15.45	15.48	-0.04	-0.26%	15.41	15.58	30513	4728	0.06%
2026-02-05	15.73	15.52	-0.22	-1.40%	15.45	15.75	42522	6616	0.08%
2026-02-04	15.50	15.74	0.21	1.35%	15.48	15.75	54655	8572	0.11%
2026-02-03	15.52	15.53	0.01	0.06%	15.40	15.71	46657	7230	0.09%
2026-02-02	15.51	15.52	-0.14	-0.89%	15.51	15.86	49817	7812	0.10%
2026-01-30	15.72	15.66	-0.11	-0.70%	15.51	15.91	54711	8589	0.11%
2026-01-29	15.81	15.77	-0.11	-0.69%	15.59	15.88	51387	8081	0.10%
2026-01-28	15.64	15.88	0.24	1.53%	15.58	15.98	64727	10231	0.13%
2026-01-27	15.86	15.64	-0.20	-1.26%	15.55	15.87	44016	6892	0.09%