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
2026-03-20	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%
2026-01-26	15.82	15.84	0.04	0.25%	15.78	15.99	61390	9751	0.12%
2026-01-23	15.76	15.80	0.05	0.32%	15.66	15.84	45281	7135	0.09%
2026-01-22	15.73	15.75	0.05	0.32%	15.65	15.78	42733	6717	0.08%
2026-01-21	15.97	15.70	-0.27	-1.69%	15.61	16.00	58064	9116	0.12%
2026-01-20	16.05	15.97	-0.04	-0.25%	15.87	16.10	61311	9790	0.12%
2026-01-19	15.85	16.01	0.24	1.52%	15.82	16.05	81417	13002	0.16%
2026-01-16	15.95	15.77	0.20	1.28%	15.67	15.99	75954	12010	0.15%
2026-01-15	15.64	15.57	-0.17	-1.08%	15.48	15.74	45927	7158	0.09%
2026-01-14	15.65	15.74	0.10	0.64%	15.58	15.90	85714	13512	0.17%
2026-01-13	15.75	15.64	-0.02	-0.13%	15.59	16.03	97853	15375	0.19%
2026-01-12	15.46	15.66	0.21	1.36%	15.42	15.66	67539	10502	0.13%
2026-01-09	15.58	15.45	0.03	0.19%	15.37	15.58	47616	7353	0.09%
2026-01-08	15.35	15.42	0.11	0.72%	15.31	15.50	48963	7547	0.10%
2026-01-07	15.31	15.31	0.03	0.20%	15.24	15.37	42358	6485	0.08%
2026-01-06	15.20	15.28	0.09	0.59%	15.15	15.28	41639	6345	0.08%
2026-01-05	15.08	15.19	0.15	1.00%	15.04	15.26	42307	6403	0.08%
2025-12-31	15.00	15.04	0.04	0.27%	14.96	15.07	31575	4742	0.06%
2025-12-30	15.05	15.00	-0.06	-0.40%	14.96	15.08	30959	4643	0.06%
2025-12-29	15.20	15.06	-0.13	-0.86%	15.05	15.20	37498	5666	0.07%
2025-12-26	15.34	15.29	-0.02	-0.13%	15.11	15.37	36239	5530	0.07%
2025-12-25	15.25	15.31	0.05	0.33%	15.21	15.31	27762	4242	0.06%
2025-12-24	15.24	15.26	0.00	0.00%	15.16	15.26	30807	4687	0.06%
2025-12-23	15.22	15.26	0.04	0.26%	15.17	15.34	36370	5547	0.07%
2025-12-22	15.18	15.22	0.06	0.40%	15.14	15.24	32908	4999	0.07%
2025-12-19	15.16	15.16	0.03	0.20%	15.13	15.23	41487	6294	0.08%
2025-12-18	15.08	15.13	0.03	0.20%	15.01	15.18	31063	4692	0.06%
2025-12-17	15.04	15.10	0.02	0.13%	14.98	15.15	37006	5578	0.07%
2025-12-16	15.22	15.08	-0.15	-0.98%	14.97	15.25	53510	8053	0.11%
2025-12-15	15.34	15.23	-0.10	-0.65%	15.23	15.43	52612	8054	0.10%
2025-12-12	15.45	15.33	-0.12	-0.78%	15.25	15.50	97585	14957	0.19%