粤电力Ａ(000539)股票行情
粤电力Ａ(000539)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 |
|---|
| 2026-02-04 | 4.82 | 4.88 | 0.07 | 1.46% | 4.80 | 4.90 | 265279 | 12880.86 | 1.04% |
| 2026-02-03 | 4.84 | 4.81 | 0.01 | 0.21% | 4.78 | 4.90 | 264649 | 12780.92 | 1.04% |
| 2026-02-02 | 4.86 | 4.80 | -0.09 | -1.84% | 4.79 | 4.97 | 380338 | 18518.34 | 1.49% |
| 2026-01-30 | 4.86 | 4.89 | 0.00 | 0.00% | 4.82 | 4.93 | 243225 | 11893.95 | 0.95% |
| 2026-01-29 | 4.89 | 4.89 | -0.02 | -0.41% | 4.87 | 4.92 | 215629 | 10555.75 | 0.84% |
| 2026-01-28 | 4.82 | 4.91 | 0.08 | 1.66% | 4.82 | 4.95 | 315772 | 15482.74 | 1.24% |
| 2026-01-27 | 4.88 | 4.83 | -0.07 | -1.43% | 4.79 | 4.90 | 255881 | 12377.21 | 1.00% |
| 2026-01-26 | 4.78 | 4.90 | 0.10 | 2.08% | 4.78 | 4.95 | 432025 | 21152.34 | 1.69% |
| 2026-01-23 | 4.80 | 4.80 | 0.01 | 0.21% | 4.79 | 4.85 | 228897 | 11020.72 | 0.90% |
| 2026-01-22 | 4.75 | 4.79 | 0.03 | 0.63% | 4.74 | 4.79 | 211815 | 10107.45 | 0.83% |
| 2026-01-21 | 4.78 | 4.76 | -0.04 | -0.83% | 4.72 | 4.79 | 243195 | 11568.45 | 0.95% |
| 2026-01-20 | 4.73 | 4.80 | 0.09 | 1.91% | 4.68 | 4.80 | 372873 | 17722.25 | 1.46% |
| 2026-01-19 | 4.57 | 4.71 | 0.12 | 2.61% | 4.56 | 4.72 | 353138 | 16519.97 | 1.38% |
| 2026-01-16 | 4.60 | 4.59 | 0.02 | 0.44% | 4.58 | 4.65 | 281623 | 12996.99 | 1.10% |
| 2026-01-15 | 4.60 | 4.57 | -0.03 | -0.65% | 4.55 | 4.60 | 145984 | 6682.22 | 0.57% |
| 2026-01-14 | 4.59 | 4.60 | 0.02 | 0.44% | 4.54 | 4.63 | 312752 | 14380.00 | 1.22% |
| 2026-01-13 | 4.57 | 4.58 | 0.01 | 0.22% | 4.54 | 4.61 | 253595 | 11585.02 | 0.99% |
| 2026-01-12 | 4.55 | 4.57 | 0.02 | 0.44% | 4.52 | 4.57 | 207083 | 9413.89 | 0.81% |
| 2026-01-09 | 4.54 | 4.55 | 0.03 | 0.66% | 4.52 | 4.57 | 177387 | 8067.86 | 0.69% |
| 2026-01-08 | 4.50 | 4.52 | 0.03 | 0.67% | 4.48 | 4.54 | 147247 | 6650.24 | 0.58% |
| 2026-01-07 | 4.52 | 4.49 | -0.02 | -0.44% | 4.49 | 4.53 | 163119 | 7354.80 | 0.64% |
| 2026-01-06 | 4.46 | 4.51 | 0.04 | 0.89% | 4.46 | 4.52 | 167321 | 7530.97 | 0.65% |
| 2026-01-05 | 4.42 | 4.47 | 0.05 | 1.13% | 4.41 | 4.48 | 191021 | 8497.04 | 0.75% |
| 2025-12-31 | 4.43 | 4.42 | 0.00 | 0.00% | 4.41 | 4.45 | 137433 | 6076.31 | 0.54% |
| 2025-12-30 | 4.50 | 4.42 | -0.09 | -2.00% | 4.41 | 4.51 | 300575 | 13336.49 | 1.18% |
| 2025-12-29 | 4.60 | 4.51 | -0.09 | -1.96% | 4.50 | 4.61 | 263135 | 11927.80 | 1.03% |
| 2025-12-26 | 4.61 | 4.60 | 0.00 | 0.00% | 4.58 | 4.62 | 155908 | 7179.01 | 0.61% |
| 2025-12-25 | 4.58 | 4.60 | 0.02 | 0.44% | 4.56 | 4.62 | 140013 | 6433.10 | 0.55% |
| 2025-12-24 | 4.56 | 4.58 | 0.03 | 0.66% | 4.53 | 4.58 | 99235 | 4523.81 | 0.39% |
| 2025-12-23 | 4.57 | 4.55 | -0.01 | -0.22% | 4.54 | 4.62 | 136328 | 6237.62 | 0.53% |
| 2025-12-22 | 4.57 | 4.56 | 0.00 | 0.00% | 4.54 | 4.58 | 124287 | 5667.39 | 0.49% |
| 2025-12-19 | 4.54 | 4.56 | 0.04 | 0.88% | 4.53 | 4.60 | 140986 | 6438.57 | 0.55% |
| 2025-12-18 | 4.52 | 4.52 | -0.01 | -0.22% | 4.50 | 4.54 | 97082 | 4391.85 | 0.38% |
| 2025-12-17 | 4.53 | 4.53 | -0.01 | -0.22% | 4.45 | 4.54 | 205731 | 9242.98 | 0.81% |
| 2025-12-16 | 4.63 | 4.54 | -0.08 | -1.73% | 4.52 | 4.64 | 212910 | 9683.72 | 0.83% |
| 2025-12-15 | 4.56 | 4.62 | 0.06 | 1.32% | 4.55 | 4.68 | 234210 | 10811.02 | 0.92% |
| 2025-12-12 | 4.52 | 4.56 | 0.05 | 1.11% | 4.51 | 4.59 | 179301 | 8190.56 | 0.70% |
| 2025-12-11 | 4.57 | 4.51 | -0.06 | -1.31% | 4.51 | 4.59 | 142924 | 6491.85 | 0.56% |
| 2025-12-10 | 4.56 | 4.57 | 0.01 | 0.22% | 4.52 | 4.59 | 129871 | 5914.67 | 0.51% |
| 2025-12-09 | 4.61 | 4.56 | -0.04 | -0.87% | 4.55 | 4.63 | 141036 | 6465.39 | 0.55% |
| 2025-12-08 | 4.64 | 4.60 | -0.04 | -0.86% | 4.59 | 4.65 | 178199 | 8212.24 | 0.70% |
| 2025-12-05 | 4.61 | 4.64 | 0.04 | 0.87% | 4.57 | 4.66 | 161790 | 7467.16 | 0.63% |
| 2025-12-04 | 4.64 | 4.60 | -0.04 | -0.86% | 4.59 | 4.65 | 120558 | 5557.00 | 0.47% |
| 2025-12-03 | 4.65 | 4.64 | -0.01 | -0.22% | 4.62 | 4.69 | 131272 | 6110.75 | 0.51% |
| 2025-12-02 | 4.64 | 4.65 | -0.01 | -0.21% | 4.61 | 4.66 | 129898 | 6019.49 | 0.51% |
| 2025-12-01 | 4.57 | 4.66 | 0.08 | 1.75% | 4.57 | 4.67 | 257622 | 11924.17 | 1.01% |
| 2025-11-28 | 4.55 | 4.58 | 0.03 | 0.66% | 4.53 | 4.58 | 137844 | 6286.99 | 0.54% |
| 2025-11-27 | 4.56 | 4.55 | 0.00 | 0.00% | 4.52 | 4.58 | 195859 | 8923.09 | 0.77% |
| 2025-11-26 | 4.55 | 4.55 | 0.00 | 0.00% | 4.54 | 4.60 | 188394 | 8603.83 | 0.74% |
| 2025-11-25 | 4.56 | 4.55 | 0.00 | 0.00% | 4.53 | 4.58 | 234619 | 10699.79 | 0.92% |
| 2025-11-24 | 4.63 | 4.55 | -0.06 | -1.30% | 4.51 | 4.64 | 320911 | 14625.07 | 1.26% |
| 2025-11-21 | 4.75 | 4.61 | -0.17 | -3.56% | 4.59 | 4.77 | 298079 | 13919.22 | 1.17% |
| 2025-11-20 | 4.81 | 4.78 | -0.02 | -0.42% | 4.75 | 4.82 | 184158 | 8808.16 | 0.72% |
| 2025-11-19 | 4.82 | 4.80 | -0.02 | -0.41% | 4.76 | 4.85 | 187291 | 8976.78 | 0.73% |
| 2025-11-18 | 4.90 | 4.82 | -0.11 | -2.23% | 4.80 | 4.91 | 245848 | 11887.36 | 0.96% |
| 2025-11-17 | 4.94 | 4.93 | 0.00 | 0.00% | 4.82 | 4.94 | 291774 | 14220.54 | 1.14% |
| 2025-11-14 | 4.91 | 4.93 | 0.01 | 0.20% | 4.91 | 4.99 | 257318 | 12729.91 | 1.01% |
| 2025-11-13 | 4.92 | 4.92 | 0.01 | 0.20% | 4.86 | 4.93 | 242859 | 11899.76 | 0.95% |
| 2025-11-12 | 4.95 | 4.91 | -0.05 | -1.01% | 4.90 | 4.98 | 211418 | 10398.98 | 0.83% |
| 2025-11-11 | 5.00 | 4.96 | -0.01 | -0.20% | 4.93 | 5.01 | 270070 | 13395.77 | 1.06% |
| 2025-11-10 | 4.92 | 4.97 | 0.05 | 1.02% | 4.90 | 4.99 | 342685 | 16991.57 | 1.34% |
| 2025-11-07 | 4.92 | 4.92 | -0.01 | -0.20% | 4.87 | 4.99 | 307829 | 15196.40 | 1.20% |
| 2025-11-06 | 4.87 | 4.93 | 0.07 | 1.44% | 4.86 | 5.00 | 461928 | 22777.77 | 1.81% |
| 2025-11-05 | 4.76 | 4.86 | 0.08 | 1.67% | 4.74 | 4.89 | 392669 | 19005.04 | 1.54% |
| 2025-11-04 | 4.76 | 4.78 | 0.01 | 0.21% | 4.74 | 4.83 | 323886 | 15498.56 | 1.27% |
| 2025-11-03 | 4.75 | 4.77 | 0.02 | 0.42% | 4.70 | 4.77 | 273254 | 12936.64 | 1.07% |
| 2025-10-31 | 4.90 | 4.75 | -0.20 | -4.04% | 4.74 | 4.90 | 688980 | 32940.86 | 2.70% |
| 2025-10-30 | 4.87 | 4.95 | 0.09 | 1.85% | 4.82 | 4.99 | 574235 | 28289.73 | 2.25% |
| 2025-10-29 | 4.84 | 4.86 | 0.01 | 0.21% | 4.79 | 4.88 | 246079 | 11899.94 | 0.96% |
| 2025-10-28 | 4.86 | 4.85 | -0.03 | -0.61% | 4.83 | 4.90 | 298774 | 14491.22 | 1.17% |
| 2025-10-27 | 4.76 | 4.88 | 0.11 | 2.31% | 4.76 | 5.02 | 758762 | 37020.45 | 2.97% |
| 2025-10-24 | 4.83 | 4.77 | -0.07 | -1.45% | 4.74 | 4.83 | 342921 | 16375.28 | 1.34% |
| 2025-10-23 | 4.78 | 4.84 | 0.08 | 1.68% | 4.77 | 4.85 | 434283 | 20916.75 | 1.70% |
| 2025-10-22 | 4.76 | 4.76 | -0.02 | -0.42% | 4.75 | 4.79 | 161302 | 7690.15 | 0.63% |
| 2025-10-21 | 4.76 | 4.78 | 0.04 | 0.84% | 4.72 | 4.79 | 248726 | 11844.07 | 0.97% |
| 2025-10-20 | 4.70 | 4.74 | 0.06 | 1.28% | 4.65 | 4.76 | 236155 | 11109.38 | 0.92% |
| 2025-10-17 | 4.74 | 4.68 | -0.06 | -1.27% | 4.68 | 4.76 | 195660 | 9241.43 | 0.77% |
| 2025-10-16 | 4.78 | 4.74 | -0.04 | -0.84% | 4.72 | 4.79 | 179491 | 8515.48 | 0.70% |
| 2025-10-15 | 4.77 | 4.78 | 0.04 | 0.84% | 4.72 | 4.80 | 279495 | 13309.22 | 1.09% |
| 2025-10-14 | 4.74 | 4.74 | 0.01 | 0.21% | 4.73 | 4.81 | 374460 | 17856.75 | 1.47% |
深证大盘股票行情在线 K线走势图
粤电力Ａ(000539)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
