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
2026-06-24	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%
2026-05-13	17.87	17.86	0.06	0.34%	17.80	18.19	111839	20100	0.22%
2026-05-12	17.68	17.80	0.12	0.68%	17.51	17.95	104570	18581	0.21%
2026-05-11	17.15	17.68	0.53	3.09%	17.12	17.95	139934	24749	0.28%
2026-05-08	17.20	17.15	-0.19	-1.10%	17.04	17.80	106142	18386	0.21%
2026-05-07	17.23	17.34	0.06	0.35%	17.13	17.42	105457	18215	0.21%
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%