粤电力Ａ(000539)股票信息
| 股票代码 | 000539 |
| 股票名称 | 粤电力Ａ |
| 最新价/元 | 4.58 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 1.10 |
| 买入/元 | 4.57 |
| 卖出/元 | 4.58 |
| 昨收/元 | 4.53 |
| 今开/元 | 4.54 |
| 最高/元 | 4.58 |
| 最低/元 | 4.52 |
| 成交量/手 | 232861.27 |
| 成交额/万 | 10618.67 |
| 股净值/元 | 24.93 |
| 市净率 | 1.06 |
| 总市值/万 | 2404630.07 |
| 流通值/万 | 1169684.67 |
| 换手率/% | 0.91 |
| 入市日期 | 1993-11-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
粤电力Ａ(000539)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.54 | 4.58 | 0.05 | 1.10 | 232861.27 | 10618.67 | 0.91 |
| 2025-06-23 | 4.50 | 4.53 | 0.01 | 0.22 | 193833.78 | 8749.03 | 0.76 |
| 2025-06-20 | 4.55 | 4.52 | -0.03 | -0.66 | 183359.86 | 8322.79 | 0.72 |
| 2025-06-19 | 4.66 | 4.55 | -0.13 | -2.78 | 400692.14 | 18381.71 | 1.57 |
| 2025-06-18 | 4.82 | 4.68 | -0.11 | -2.30 | 445020.87 | 21036.27 | 1.74 |
| 2025-06-17 | 4.72 | 4.79 | 0.08 | 1.70 | 451602.83 | 21353.77 | 1.77 |
| 2025-06-16 | 4.66 | 4.71 | 0.03 | 0.64 | 329479.43 | 15400.80 | 1.29 |
| 2025-06-13 | 4.68 | 4.68 | -0.02 | -0.43 | 385689.88 | 18156.82 | 1.51 |
| 2025-06-12 | 4.74 | 4.70 | -0.06 | -1.26 | 409849.29 | 19251.91 | 1.60 |
| 2025-06-11 | 4.80 | 4.76 | -0.06 | -1.25 | 399004.20 | 18983.60 | 1.56 |
| 2025-06-10 | 4.78 | 4.82 | 0.03 | 0.63 | 669430.77 | 32033.88 | 2.62 |
| 2025-06-09 | 4.74 | 4.79 | 0.05 | 1.06 | 526508.99 | 25041.20 | 2.06 |
| 2025-06-06 | 4.79 | 4.74 | -0.09 | -1.86 | 608908.36 | 29056.25 | 2.38 |
| 2025-06-05 | 4.95 | 4.83 | -0.05 | -1.03 | 777793.49 | 37934.91 | 3.05 |
| 2025-06-04 | 5.01 | 4.88 | -0.25 | -4.87 | 992258.33 | 48874.72 | 3.89 |
| 2025-06-03 | 5.00 | 5.13 | -0.07 | -1.35 | 1547276.94 | 77320.00 | 6.06 |
| 2025-05-30 | 5.78 | 5.20 | -0.07 | -1.33 | 2760364.70 | 149253.97 | 10.81 |
| 2025-05-29 | 5.27 | 5.27 | 0.48 | 10.02 | 955948.24 | 50187.30 | 3.74 |
| 2025-05-28 | 4.47 | 4.79 | 0.44 | 10.12 | 1577676.24 | 74263.94 | 6.18 |
| 2025-05-27 | 4.32 | 4.35 | 0.04 | 0.93 | 161802.91 | 7021.12 | 0.63 |
| 2025-05-26 | 4.31 | 4.31 | 0.00 | 0.00 | 91142.57 | 3928.08 | 0.36 |
| 2025-05-23 | 4.34 | 4.31 | -0.03 | -0.69 | 157973.88 | 6843.50 | 0.62 |
| 2025-05-22 | 4.40 | 4.34 | -0.07 | -1.59 | 172744.00 | 7535.73 | 0.68 |
| 2025-05-21 | 4.39 | 4.41 | 0.02 | 0.46 | 252982.08 | 11154.71 | 0.99 |
| 2025-05-20 | 4.36 | 4.39 | 0.03 | 0.69 | 188980.02 | 8245.35 | 0.74 |
| 2025-05-19 | 4.33 | 4.36 | 0.02 | 0.46 | 98522.35 | 4282.24 | 0.39 |
| 2025-05-16 | 4.36 | 4.34 | -0.02 | -0.46 | 141934.27 | 6174.90 | 0.56 |
| 2025-05-15 | 4.37 | 4.36 | -0.02 | -0.46 | 157118.00 | 6874.74 | 0.62 |
| 2025-05-14 | 4.38 | 4.38 | 0.00 | 0.00 | 189982.28 | 8278.41 | 0.74 |
| 2025-05-13 | 4.38 | 4.38 | 0.01 | 0.23 | 173147.27 | 7573.18 | 0.68 |
| 2025-05-12 | 4.40 | 4.37 | -0.02 | -0.46 | 189354.92 | 8271.36 | 0.74 |
| 2025-05-09 | 4.37 | 4.39 | 0.02 | 0.46 | 227715.70 | 10006.88 | 0.89 |
| 2025-05-08 | 4.35 | 4.37 | 0.00 | 0.00 | 176674.15 | 7717.92 | 0.69 |
| 2025-05-07 | 4.36 | 4.37 | 0.02 | 0.46 | 248536.82 | 10874.87 | 0.97 |
| 2025-05-06 | 4.32 | 4.35 | 0.06 | 1.40 | 278140.00 | 12029.21 | 1.09 |
| 2025-04-30 | 4.33 | 4.29 | -0.22 | -4.88 | 555242.95 | 23933.22 | 2.17 |
| 2025-04-29 | 4.62 | 4.51 | -0.11 | -2.38 | 364825.72 | 16583.34 | 1.43 |
| 2025-04-28 | 4.63 | 4.62 | 0.01 | 0.22 | 475582.55 | 21976.50 | 1.86 |
| 2025-04-25 | 4.52 | 4.61 | 0.09 | 1.99 | 536228.05 | 24568.89 | 2.10 |
| 2025-04-24 | 4.42 | 4.52 | 0.10 | 2.26 | 434340.84 | 19528.40 | 1.70 |
| 2025-04-23 | 4.45 | 4.42 | -0.03 | -0.67 | 176113.40 | 7795.67 | 0.69 |
| 2025-04-22 | 4.45 | 4.45 | -0.01 | -0.22 | 223189.60 | 9970.17 | 0.87 |
| 2025-04-21 | 4.43 | 4.46 | 0.03 | 0.68 | 149235.79 | 6648.75 | 0.58 |
| 2025-04-18 | 4.45 | 4.43 | -0.03 | -0.67 | 141886.31 | 6286.13 | 0.56 |
| 2025-04-17 | 4.45 | 4.46 | -0.02 | -0.45 | 190590.35 | 8512.71 | 0.75 |
| 2025-04-16 | 4.48 | 4.48 | -0.01 | -0.22 | 266344.60 | 11946.68 | 1.04 |
| 2025-04-15 | 4.48 | 4.49 | 0.00 | 0.00 | 252914.67 | 11293.05 | 0.99 |
| 2025-04-14 | 4.40 | 4.49 | 0.11 | 2.51 | 334105.92 | 14878.77 | 1.31 |
| 2025-04-11 | 4.39 | 4.38 | -0.03 | -0.68 | 290626.80 | 12726.81 | 1.14 |
| 2025-04-10 | 4.41 | 4.41 | 0.01 | 0.23 | 368613.90 | 16340.20 | 1.44 |
| 2025-04-09 | 4.34 | 4.40 | 0.00 | 0.00 | 439674.21 | 19064.19 | 1.72 |
| 2025-04-08 | 4.28 | 4.40 | 0.14 | 3.29 | 502580.37 | 21985.48 | 1.97 |
| 2025-04-07 | 4.47 | 4.26 | -0.42 | -8.97 | 658351.99 | 28695.48 | 2.58 |
| 2025-04-03 | 4.60 | 4.68 | -0.02 | -0.43 | 607453.19 | 28201.26 | 2.38 |
| 2025-04-02 | 4.63 | 4.70 | 0.09 | 1.95 | 817375.91 | 38192.76 | 3.20 |
| 2025-04-01 | 4.52 | 4.61 | 0.11 | 2.44 | 359669.40 | 16507.71 | 1.41 |
| 2025-03-31 | 4.55 | 4.50 | -0.10 | -2.17 | 359152.63 | 16321.65 | 1.41 |
| 2025-03-28 | 4.65 | 4.60 | -0.04 | -0.86 | 169324.91 | 7814.40 | 0.66 |
| 2025-03-27 | 4.69 | 4.64 | -0.06 | -1.28 | 235276.23 | 10943.83 | 0.92 |
| 2025-03-26 | 4.80 | 4.70 | -0.12 | -2.49 | 491571.84 | 23187.75 | 1.92 |
| 2025-03-25 | 4.75 | 4.82 | 0.06 | 1.26 | 346397.16 | 16634.22 | 1.36 |
| 2025-03-24 | 4.76 | 4.76 | 0.01 | 0.21 | 322278.77 | 15268.38 | 1.26 |
| 2025-03-21 | 4.76 | 4.75 | -0.02 | -0.42 | 348549.25 | 16644.98 | 1.36 |
| 2025-03-20 | 4.70 | 4.77 | 0.08 | 1.71 | 590974.36 | 28262.21 | 2.31 |
| 2025-03-19 | 4.57 | 4.69 | 0.12 | 2.63 | 723431.21 | 34063.40 | 2.83 |
| 2025-03-18 | 4.61 | 4.57 | -0.03 | -0.65 | 163088.00 | 7449.41 | 0.64 |
| 2025-03-17 | 4.59 | 4.60 | 0.01 | 0.22 | 217144.48 | 10000.04 | 0.85 |
| 2025-03-14 | 4.57 | 4.59 | 0.01 | 0.22 | 269914.64 | 12338.34 | 1.06 |
| 2025-03-13 | 4.51 | 4.58 | 0.07 | 1.55 | 337863.35 | 15386.62 | 1.32 |
| 2025-03-12 | 4.47 | 4.51 | 0.04 | 0.90 | 221974.38 | 9997.55 | 0.87 |
| 2025-03-11 | 4.42 | 4.47 | 0.03 | 0.68 | 126085.81 | 5602.21 | 0.49 |
| 2025-03-10 | 4.47 | 4.44 | -0.03 | -0.67 | 165083.16 | 7367.97 | 0.65 |
| 2025-03-07 | 4.46 | 4.47 | 0.01 | 0.22 | 173019.44 | 7724.18 | 0.68 |
| 2025-03-06 | 4.48 | 4.46 | -0.02 | -0.45 | 190708.92 | 8511.99 | 0.75 |
| 2025-03-05 | 4.50 | 4.48 | -0.01 | -0.22 | 108648.66 | 4855.96 | 0.43 |
| 2025-03-04 | 4.46 | 4.49 | 0.02 | 0.45 | 127708.77 | 5713.07 | 0.50 |
| 2025-03-03 | 4.50 | 4.47 | -0.02 | -0.45 | 162226.20 | 7279.44 | 0.64 |
| 2025-02-28 | 4.52 | 4.49 | -0.03 | -0.66 | 183570.40 | 8286.91 | 0.72 |
| 2025-02-27 | 4.51 | 4.52 | -0.03 | -0.66 | 176452.40 | 7945.04 | 0.69 |
| 2025-02-26 | 4.47 | 4.55 | 0.09 | 2.02 | 279968.34 | 12710.17 | 1.10 |
| 2025-02-25 | 4.49 | 4.46 | -0.05 | -1.11 | 134292.85 | 6015.89 | 0.53 |
| 2025-02-24 | 4.46 | 4.51 | 0.04 | 0.90 | 186588.89 | 8410.32 | 0.73 |
| 2025-02-21 | 4.50 | 4.47 | -0.02 | -0.45 | 140863.40 | 6298.65 | 0.55 |
| 2025-02-20 | 4.49 | 4.49 | 0.00 | 0.00 | 161723.25 | 7243.68 | 0.63 |
| 2025-02-19 | 4.51 | 4.49 | -0.03 | -0.66 | 169753.81 | 7641.49 | 0.66 |
| 2025-02-18 | 4.55 | 4.52 | -0.01 | -0.22 | 234419.94 | 10671.18 | 0.92 |
| 2025-02-17 | 4.44 | 4.53 | 0.09 | 2.03 | 271956.76 | 12201.01 | 1.06 |
| 2025-02-14 | 4.44 | 4.44 | 0.00 | 0.00 | 117866.76 | 5230.03 | 0.46 |
| 2025-02-13 | 4.46 | 4.44 | -0.03 | -0.67 | 153896.49 | 6866.11 | 0.60 |
| 2025-02-12 | 4.45 | 4.47 | 0.01 | 0.22 | 112553.00 | 5017.85 | 0.44 |
| 2025-02-11 | 4.50 | 4.46 | -0.02 | -0.45 | 125692.64 | 5591.78 | 0.49 |
| 2025-02-10 | 4.48 | 4.48 | 0.01 | 0.22 | 150322.60 | 6741.48 | 0.59 |
| 2025-02-07 | 4.47 | 4.47 | -0.01 | -0.22 | 198307.20 | 8881.04 | 0.78 |
| 2025-02-06 | 4.40 | 4.48 | 0.06 | 1.36 | 174424.31 | 7762.02 | 0.68 |
| 2025-02-05 | 4.40 | 4.42 | 0.02 | 0.46 | 143333.78 | 6310.54 | 0.56 |
| 2025-01-27 | 4.34 | 4.40 | 0.06 | 1.38 | 201840.31 | 8895.43 | 0.79 |
| 2025-01-24 | 4.33 | 4.34 | 0.00 | 0.00 | 131108.71 | 5665.93 | 0.51 |
| 2025-01-23 | 4.35 | 4.34 | 0.01 | 0.23 | 153587.89 | 6712.39 | 0.60 |
| 2025-01-22 | 4.34 | 4.33 | -0.01 | -0.23 | 95275.42 | 4119.20 | 0.37 |
| 2025-01-21 | 4.36 | 4.34 | -0.02 | -0.46 | 99472.71 | 4313.66 | 0.39 |
日K线
周K线
月K线
