长源电力(000966)股票信息
| 股票代码 | 000966 |
| 股票名称 | 长源电力 |
| 最新价/元 | 4.69 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 1.74 |
| 买入/元 | 4.69 |
| 卖出/元 | 4.70 |
| 昨收/元 | 4.61 |
| 今开/元 | 4.60 |
| 最高/元 | 4.71 |
| 最低/元 | 4.59 |
| 成交量/手 | 559867.64 |
| 成交额/万 | 26101.55 |
| 股净值/元 | 18.43 |
| 市净率 | 1.20 |
| 总市值/万 | 1632605.42 |
| 流通值/万 | 1529654.20 |
| 换手率/% | 1.72 |
| 入市日期 | 2000-03-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
长源电力(000966)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 4.60 | 4.69 | 0.08 | 1.74 | 559867.64 | 26101.55 | 1.72 |
| 2025-07-18 | 4.59 | 4.61 | 0.02 | 0.44 | 322333.85 | 14792.32 | 0.99 |
| 2025-07-17 | 4.60 | 4.59 | -0.01 | -0.22 | 323223.78 | 14792.26 | 0.99 |
| 2025-07-16 | 4.59 | 4.60 | 0.01 | 0.22 | 297074.31 | 13616.08 | 0.91 |
| 2025-07-15 | 4.75 | 4.59 | -0.15 | -3.17 | 678073.67 | 31342.22 | 2.08 |
| 2025-07-14 | 4.73 | 4.81 | 0.05 | 1.05 | 682338.02 | 32842.90 | 2.09 |
| 2025-07-11 | 4.79 | 4.76 | -0.06 | -1.25 | 681127.00 | 32287.40 | 2.09 |
| 2025-07-10 | 4.81 | 4.82 | 0.03 | 0.63 | 961065.00 | 46585.16 | 2.95 |
| 2025-07-09 | 4.76 | 4.79 | 0.00 | 0.00 | 824698.88 | 39779.94 | 2.53 |
| 2025-07-08 | 4.83 | 4.79 | -0.05 | -1.03 | 809371.41 | 38646.69 | 2.48 |
| 2025-07-07 | 4.86 | 4.84 | 0.15 | 3.20 | 1101239.38 | 52974.18 | 3.38 |
| 2025-07-04 | 4.61 | 4.69 | 0.06 | 1.30 | 792707.00 | 37299.51 | 2.43 |
| 2025-07-03 | 4.58 | 4.63 | 0.04 | 0.87 | 431554.00 | 19883.31 | 1.32 |
| 2025-07-02 | 4.61 | 4.59 | -0.04 | -0.86 | 395224.00 | 18096.02 | 1.21 |
| 2025-07-01 | 4.50 | 4.63 | 0.13 | 2.89 | 776520.98 | 35594.83 | 2.38 |
| 2025-06-30 | 4.52 | 4.50 | -0.02 | -0.44 | 325350.98 | 14645.61 | 1.00 |
| 2025-06-27 | 4.52 | 4.52 | -0.01 | -0.22 | 256824.89 | 11627.55 | 0.79 |
| 2025-06-26 | 4.55 | 4.53 | -0.03 | -0.66 | 263702.87 | 11994.61 | 0.81 |
| 2025-06-25 | 4.55 | 4.56 | 0.01 | 0.22 | 255657.44 | 11630.26 | 0.78 |
| 2025-06-24 | 4.48 | 4.55 | 0.07 | 1.56 | 293451.12 | 13289.97 | 0.90 |
| 2025-06-23 | 4.44 | 4.48 | 0.02 | 0.45 | 231989.10 | 10308.62 | 0.71 |
| 2025-06-20 | 4.45 | 4.46 | 0.00 | 0.00 | 187680.93 | 8362.39 | 0.58 |
| 2025-06-19 | 4.55 | 4.46 | -0.09 | -1.98 | 339816.88 | 15240.10 | 1.04 |
| 2025-06-18 | 4.56 | 4.55 | -0.03 | -0.66 | 242058.09 | 11028.24 | 0.74 |
| 2025-06-17 | 4.56 | 4.58 | 0.00 | 0.00 | 278621.12 | 12721.78 | 0.85 |
| 2025-06-16 | 4.59 | 4.58 | -0.04 | -0.87 | 362645.84 | 16554.06 | 1.11 |
| 2025-06-13 | 4.65 | 4.62 | -0.04 | -0.86 | 393464.79 | 18303.26 | 1.21 |
| 2025-06-12 | 4.71 | 4.66 | -0.07 | -1.48 | 441316.80 | 20558.84 | 1.35 |
| 2025-06-11 | 4.74 | 4.73 | -0.01 | -0.21 | 437975.55 | 20695.12 | 1.34 |
| 2025-06-10 | 4.81 | 4.74 | -0.05 | -1.04 | 502416.61 | 23911.32 | 1.54 |
| 2025-06-09 | 4.79 | 4.79 | 0.02 | 0.42 | 434307.49 | 20745.83 | 1.33 |
| 2025-06-06 | 4.76 | 4.77 | 0.02 | 0.42 | 465497.38 | 22204.37 | 1.43 |
| 2025-06-05 | 4.80 | 4.75 | -0.02 | -0.42 | 475163.30 | 22627.30 | 1.46 |
| 2025-06-04 | 4.74 | 4.77 | -0.01 | -0.21 | 643737.22 | 30407.60 | 1.97 |
| 2025-06-03 | 4.93 | 4.78 | -0.30 | -5.91 | 1334537.15 | 63602.26 | 4.09 |
| 2025-05-30 | 5.10 | 5.08 | 0.11 | 2.21 | 997968.66 | 51678.71 | 3.63 |
| 2025-05-29 | 4.92 | 4.97 | -0.04 | -0.80 | 543135.00 | 27053.82 | 1.98 |
| 2025-05-28 | 5.15 | 5.01 | -0.17 | -3.28 | 633332.80 | 32100.48 | 2.30 |
| 2025-05-27 | 5.14 | 5.18 | 0.05 | 0.98 | 606357.01 | 31451.61 | 2.21 |
| 2025-05-26 | 5.09 | 5.13 | 0.06 | 1.18 | 517388.36 | 26352.80 | 1.88 |
| 2025-05-23 | 5.21 | 5.07 | -0.14 | -2.69 | 767208.67 | 39666.68 | 2.79 |
| 2025-05-22 | 5.35 | 5.21 | -0.20 | -3.70 | 1133548.66 | 59870.78 | 4.12 |
| 2025-05-21 | 5.16 | 5.41 | 0.24 | 4.64 | 1946269.32 | 106043.76 | 7.08 |
| 2025-05-20 | 5.07 | 5.17 | 0.10 | 1.97 | 699620.07 | 35714.09 | 2.54 |
| 2025-05-19 | 5.10 | 5.07 | -0.02 | -0.39 | 457664.26 | 23263.87 | 1.66 |
| 2025-05-16 | 5.20 | 5.09 | -0.14 | -2.68 | 779488.26 | 39856.70 | 2.84 |
| 2025-05-15 | 4.99 | 5.23 | 0.23 | 4.60 | 1331063.83 | 68837.38 | 4.84 |
| 2025-05-14 | 5.00 | 5.00 | -0.04 | -0.79 | 624315.05 | 30918.35 | 2.27 |
| 2025-05-13 | 5.14 | 5.04 | -0.09 | -1.75 | 796233.87 | 40084.76 | 2.90 |
| 2025-05-12 | 5.10 | 5.13 | 0.06 | 1.18 | 743415.00 | 38162.52 | 2.70 |
| 2025-05-09 | 5.06 | 5.07 | -0.04 | -0.78 | 707948.25 | 36003.95 | 2.57 |
| 2025-05-08 | 5.06 | 5.11 | 0.03 | 0.59 | 880693.79 | 45081.08 | 3.20 |
| 2025-05-07 | 5.17 | 5.08 | -0.07 | -1.36 | 917533.54 | 46650.24 | 3.34 |
| 2025-05-06 | 5.00 | 5.15 | 0.13 | 2.59 | 1176686.35 | 59572.69 | 4.28 |
| 2025-04-30 | 5.40 | 5.02 | -0.33 | -6.17 | 1476174.69 | 76213.28 | 5.37 |
| 2025-04-29 | 5.69 | 5.35 | -0.59 | -9.93 | 1518368.67 | 82713.56 | 5.52 |
| 2025-04-28 | 5.70 | 5.94 | 0.33 | 5.88 | 2929508.54 | 171775.74 | 10.66 |
| 2025-04-25 | 5.10 | 5.61 | 0.51 | 10.00 | 1502544.63 | 81009.52 | 5.47 |
| 2025-04-24 | 4.84 | 5.10 | 0.27 | 5.59 | 1129783.54 | 57171.48 | 4.11 |
| 2025-04-23 | 4.89 | 4.83 | -0.07 | -1.43 | 419517.35 | 20368.84 | 1.53 |
| 2025-04-22 | 4.93 | 4.90 | -0.05 | -1.01 | 530002.67 | 26242.70 | 1.93 |
| 2025-04-21 | 4.92 | 4.95 | 0.05 | 1.02 | 498936.08 | 24812.71 | 1.81 |
| 2025-04-18 | 4.98 | 4.90 | -0.12 | -2.39 | 544842.37 | 26747.98 | 1.98 |
| 2025-04-17 | 5.01 | 5.02 | -0.05 | -0.99 | 860737.20 | 43155.85 | 3.13 |
| 2025-04-16 | 4.83 | 5.07 | 0.23 | 4.75 | 1279653.65 | 63921.05 | 4.65 |
| 2025-04-15 | 4.80 | 4.84 | 0.09 | 1.90 | 604447.57 | 28914.28 | 2.20 |
| 2025-04-14 | 4.65 | 4.75 | 0.15 | 3.26 | 502534.50 | 23665.74 | 1.83 |
| 2025-04-11 | 4.65 | 4.60 | -0.09 | -1.92 | 367976.00 | 16962.88 | 1.34 |
| 2025-04-10 | 4.73 | 4.69 | -0.02 | -0.43 | 519142.00 | 24526.09 | 1.89 |
| 2025-04-09 | 4.69 | 4.71 | -0.02 | -0.42 | 584453.01 | 26983.05 | 2.13 |
| 2025-04-08 | 4.53 | 4.73 | 0.20 | 4.42 | 646482.57 | 30347.99 | 2.35 |
| 2025-04-07 | 4.74 | 4.53 | -0.32 | -6.60 | 707639.99 | 33042.99 | 2.57 |
| 2025-04-03 | 4.68 | 4.85 | 0.14 | 2.97 | 530999.86 | 25527.52 | 1.93 |
| 2025-04-02 | 4.78 | 4.71 | -0.07 | -1.46 | 229789.52 | 10830.91 | 0.84 |
| 2025-04-01 | 4.68 | 4.78 | 0.13 | 2.80 | 361152.98 | 17152.83 | 1.31 |
| 2025-03-31 | 4.62 | 4.65 | 0.04 | 0.87 | 301998.26 | 14089.62 | 1.10 |
| 2025-03-28 | 4.66 | 4.61 | -0.07 | -1.50 | 209494.74 | 9716.37 | 0.76 |
| 2025-03-27 | 4.75 | 4.68 | -0.09 | -1.89 | 247853.00 | 11632.14 | 0.90 |
| 2025-03-26 | 4.80 | 4.77 | -0.03 | -0.63 | 324083.10 | 15436.63 | 1.18 |
| 2025-03-25 | 4.75 | 4.80 | 0.05 | 1.05 | 369166.29 | 17676.70 | 1.34 |
| 2025-03-24 | 4.71 | 4.75 | 0.04 | 0.85 | 300114.00 | 14201.31 | 1.09 |
| 2025-03-21 | 4.69 | 4.71 | 0.00 | 0.00 | 328968.93 | 15601.92 | 1.20 |
| 2025-03-20 | 4.68 | 4.71 | 0.03 | 0.64 | 306385.66 | 14429.24 | 1.11 |
| 2025-03-19 | 4.60 | 4.68 | 0.08 | 1.74 | 310408.41 | 14428.39 | 1.13 |
| 2025-03-18 | 4.66 | 4.60 | -0.06 | -1.29 | 262497.86 | 12095.25 | 0.95 |
| 2025-03-17 | 4.65 | 4.66 | 0.01 | 0.22 | 236389.20 | 11034.30 | 0.86 |
| 2025-03-14 | 4.68 | 4.65 | -0.02 | -0.43 | 348190.24 | 16152.82 | 1.27 |
| 2025-03-13 | 4.53 | 4.67 | 0.14 | 3.09 | 532860.76 | 24681.46 | 1.94 |
| 2025-03-12 | 4.44 | 4.53 | 0.09 | 2.03 | 326971.18 | 14677.39 | 1.19 |
| 2025-03-11 | 4.40 | 4.44 | 0.02 | 0.45 | 129719.52 | 5712.72 | 0.47 |
| 2025-03-10 | 4.43 | 4.42 | -0.02 | -0.45 | 144510.21 | 6397.01 | 0.53 |
| 2025-03-07 | 4.44 | 4.44 | 0.00 | 0.00 | 144610.24 | 6421.32 | 0.53 |
| 2025-03-06 | 4.43 | 4.44 | 0.01 | 0.23 | 187387.16 | 8314.16 | 0.68 |
| 2025-03-05 | 4.45 | 4.43 | -0.02 | -0.45 | 129236.10 | 5727.65 | 0.47 |
| 2025-03-04 | 4.45 | 4.45 | -0.01 | -0.22 | 146073.55 | 6485.11 | 0.53 |
| 2025-03-03 | 4.47 | 4.46 | -0.01 | -0.22 | 183541.89 | 8208.10 | 0.67 |
| 2025-02-28 | 4.51 | 4.47 | -0.03 | -0.67 | 196735.74 | 8836.33 | 0.72 |
| 2025-02-27 | 4.56 | 4.50 | -0.04 | -0.88 | 198513.00 | 8930.23 | 0.72 |
| 2025-02-26 | 4.49 | 4.54 | 0.05 | 1.11 | 207162.36 | 9373.06 | 0.75 |
| 2025-02-25 | 4.49 | 4.49 | -0.01 | -0.22 | 158059.09 | 7090.99 | 0.57 |
日K线
周K线
月K线
