龙源电力(001289)股票信息
| 股票代码 | 001289 |
| 股票名称 | 龙源电力 |
| 最新价/元 | 17.00 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.12 |
| 买入/元 | 16.99 |
| 卖出/元 | 17.00 |
| 昨收/元 | 16.98 |
| 今开/元 | 17.06 |
| 最高/元 | 17.24 |
| 最低/元 | 16.89 |
| 成交量/手 | 81711.97 |
| 成交额/万 | 13920.46 |
| 股净值/元 | 22.56 |
| 市净率 | 1.89 |
| 总市值/万 | 14211687.48 |
| 流通值/万 | 8571288.08 |
| 换手率/% | 0.16 |
| 入市日期 | 2022-01-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:14 |
龙源电力(001289)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.06 | 17.00 | 0.02 | 0.12 | 81711.97 | 13920.46 | 0.16 |
| 2025-07-22 | 16.66 | 16.98 | 0.34 | 2.04 | 89785.49 | 15153.61 | 0.18 |
| 2025-07-21 | 16.38 | 16.64 | 0.28 | 1.71 | 63794.62 | 10561.40 | 0.13 |
| 2025-07-18 | 16.28 | 16.36 | 0.08 | 0.49 | 63272.85 | 10322.57 | 0.13 |
| 2025-07-17 | 16.34 | 16.28 | -0.06 | -0.37 | 37565.10 | 6100.75 | 0.07 |
| 2025-07-16 | 16.43 | 16.34 | -0.09 | -0.55 | 28640.15 | 4682.75 | 0.06 |
| 2025-07-15 | 16.68 | 16.43 | -0.24 | -1.44 | 34569.98 | 5684.88 | 0.07 |
| 2025-07-14 | 16.64 | 16.67 | 0.03 | 0.18 | 38226.85 | 6398.98 | 0.08 |
| 2025-07-11 | 16.70 | 16.64 | -0.06 | -0.36 | 37597.32 | 6263.95 | 0.07 |
| 2025-07-10 | 16.70 | 16.70 | 0.01 | 0.06 | 33850.14 | 5659.06 | 0.07 |
| 2025-07-09 | 16.81 | 16.69 | -0.12 | -0.71 | 44263.03 | 7440.19 | 0.09 |
| 2025-07-08 | 16.80 | 16.81 | 0.02 | 0.12 | 57314.55 | 9590.41 | 0.11 |
| 2025-07-07 | 16.85 | 16.79 | 0.10 | 0.60 | 63897.36 | 10714.97 | 0.13 |
| 2025-07-04 | 16.57 | 16.69 | 0.17 | 1.03 | 51224.68 | 8536.44 | 0.10 |
| 2025-07-03 | 16.52 | 16.52 | 0.00 | 0.00 | 29366.41 | 4841.22 | 0.06 |
| 2025-07-02 | 16.55 | 16.52 | 0.04 | 0.24 | 36469.13 | 6012.55 | 0.07 |
| 2025-07-01 | 16.15 | 16.48 | 0.30 | 1.85 | 72572.41 | 11911.00 | 0.14 |
| 2025-06-30 | 16.00 | 16.18 | 0.22 | 1.38 | 40478.39 | 6522.10 | 0.08 |
| 2025-06-27 | 16.14 | 15.96 | -0.18 | -1.12 | 41701.38 | 6687.62 | 0.08 |
| 2025-06-26 | 16.16 | 16.14 | -0.07 | -0.43 | 24868.00 | 4022.16 | 0.05 |
| 2025-06-25 | 16.11 | 16.21 | 0.10 | 0.62 | 30089.95 | 4850.54 | 0.06 |
| 2025-06-24 | 15.95 | 16.11 | 0.19 | 1.19 | 27910.89 | 4477.46 | 0.06 |
| 2025-06-23 | 15.92 | 15.92 | -0.03 | -0.19 | 30344.69 | 4809.15 | 0.06 |
| 2025-06-20 | 16.07 | 15.95 | -0.10 | -0.62 | 20190.59 | 3234.49 | 0.04 |
| 2025-06-19 | 16.30 | 16.05 | -0.19 | -1.17 | 30914.38 | 4971.97 | 0.06 |
| 2025-06-18 | 16.33 | 16.24 | -0.09 | -0.55 | 22206.70 | 3605.78 | 0.04 |
| 2025-06-17 | 16.29 | 16.33 | 0.11 | 0.68 | 23449.89 | 3817.85 | 0.05 |
| 2025-06-16 | 16.33 | 16.22 | -0.13 | -0.80 | 37898.06 | 6137.03 | 0.08 |
| 2025-06-13 | 16.30 | 16.35 | 0.04 | 0.25 | 39313.57 | 6439.08 | 0.08 |
| 2025-06-12 | 16.43 | 16.31 | -0.10 | -0.61 | 36413.69 | 5925.11 | 0.07 |
| 2025-06-11 | 16.47 | 16.41 | -0.03 | -0.18 | 35286.34 | 5795.08 | 0.07 |
| 2025-06-10 | 16.59 | 16.44 | -0.16 | -0.96 | 40533.32 | 6700.45 | 0.08 |
| 2025-06-09 | 16.56 | 16.60 | 0.05 | 0.30 | 29619.24 | 4898.25 | 0.06 |
| 2025-06-06 | 16.54 | 16.55 | 0.01 | 0.06 | 39099.25 | 6465.65 | 0.08 |
| 2025-06-05 | 16.55 | 16.54 | 0.05 | 0.30 | 33795.81 | 5587.33 | 0.07 |
| 2025-06-04 | 16.45 | 16.49 | 0.03 | 0.18 | 30838.68 | 5079.82 | 0.06 |
| 2025-06-03 | 16.41 | 16.46 | 0.05 | 0.31 | 41000.51 | 6698.46 | 0.08 |
| 2025-05-30 | 16.50 | 16.41 | -0.07 | -0.43 | 29034.34 | 4769.62 | 0.06 |
| 2025-05-29 | 16.63 | 16.48 | 0.00 | 0.00 | 37386.87 | 6146.95 | 0.07 |
| 2025-05-28 | 16.52 | 16.48 | -0.05 | -0.30 | 24019.75 | 3961.22 | 0.05 |
| 2025-05-27 | 16.57 | 16.53 | -0.03 | -0.18 | 28438.54 | 4709.07 | 0.06 |
| 2025-05-26 | 16.53 | 16.56 | -0.01 | -0.06 | 35744.97 | 5890.07 | 0.07 |
| 2025-05-23 | 16.78 | 16.57 | -0.26 | -1.55 | 41408.00 | 6915.87 | 0.08 |
| 2025-05-22 | 17.10 | 16.83 | -0.15 | -0.88 | 43209.10 | 7290.13 | 0.09 |
| 2025-05-21 | 17.06 | 16.98 | -0.07 | -0.41 | 53439.05 | 9155.69 | 0.11 |
| 2025-05-20 | 16.91 | 17.05 | 0.07 | 0.41 | 37619.85 | 6385.70 | 0.07 |
| 2025-05-19 | 16.70 | 16.98 | 0.33 | 1.98 | 51647.80 | 8718.73 | 0.10 |
| 2025-05-16 | 16.85 | 16.65 | -0.25 | -1.48 | 54949.76 | 9188.12 | 0.11 |
| 2025-05-15 | 17.01 | 16.90 | -0.16 | -0.94 | 57045.91 | 9723.78 | 0.11 |
| 2025-05-14 | 17.10 | 17.06 | -0.04 | -0.23 | 53585.84 | 9093.15 | 0.11 |
| 2025-05-13 | 16.95 | 17.10 | 0.07 | 0.41 | 60653.06 | 10328.03 | 0.12 |
| 2025-05-12 | 17.15 | 17.03 | -0.10 | -0.58 | 75545.99 | 12814.66 | 0.15 |
| 2025-05-09 | 17.05 | 17.13 | 0.23 | 1.36 | 110044.86 | 18906.30 | 0.22 |
| 2025-05-08 | 16.79 | 16.90 | 0.16 | 0.96 | 73939.59 | 12488.89 | 0.15 |
| 2025-05-07 | 16.91 | 16.74 | -0.06 | -0.36 | 66140.62 | 11087.37 | 0.13 |
| 2025-05-06 | 16.89 | 16.80 | 0.00 | 0.00 | 106181.64 | 17762.12 | 0.21 |
| 2025-04-30 | 16.78 | 16.80 | 0.02 | 0.12 | 48083.50 | 8062.74 | 0.10 |
| 2025-04-29 | 17.11 | 16.78 | -0.57 | -3.29 | 107332.63 | 18026.66 | 0.21 |
| 2025-04-28 | 17.86 | 17.35 | -0.49 | -2.75 | 105185.41 | 18396.79 | 0.21 |
| 2025-04-25 | 17.77 | 17.84 | 0.29 | 1.65 | 133824.63 | 23790.05 | 0.27 |
| 2025-04-24 | 17.77 | 17.55 | -0.20 | -1.13 | 134640.69 | 23783.90 | 0.27 |
| 2025-04-23 | 17.76 | 17.75 | 0.48 | 2.78 | 196726.65 | 35285.04 | 0.39 |
| 2025-04-22 | 17.75 | 17.27 | 0.44 | 2.61 | 200500.30 | 34881.90 | 0.40 |
| 2025-04-21 | 16.45 | 16.83 | 0.45 | 2.75 | 68049.38 | 11324.77 | 0.13 |
| 2025-04-18 | 16.67 | 16.38 | -0.37 | -2.21 | 70492.54 | 11546.50 | 0.14 |
| 2025-04-17 | 16.70 | 16.75 | 0.00 | 0.00 | 65099.89 | 10908.14 | 0.13 |
| 2025-04-16 | 17.05 | 16.75 | -0.20 | -1.18 | 78058.63 | 13127.67 | 0.15 |
| 2025-04-15 | 17.11 | 16.95 | -0.13 | -0.76 | 88340.48 | 14962.05 | 0.18 |
| 2025-04-14 | 16.75 | 17.08 | 0.34 | 2.03 | 129030.21 | 21986.72 | 0.26 |
| 2025-04-11 | 17.26 | 16.74 | -0.69 | -3.96 | 130463.96 | 22017.96 | 0.26 |
| 2025-04-10 | 17.10 | 17.43 | 0.21 | 1.22 | 173439.53 | 29893.08 | 0.34 |
| 2025-04-09 | 17.68 | 17.22 | -0.88 | -4.86 | 189113.78 | 32317.40 | 0.38 |
| 2025-04-08 | 17.61 | 18.10 | 0.32 | 1.80 | 251571.33 | 44745.89 | 0.50 |
| 2025-04-07 | 17.00 | 17.78 | 0.37 | 2.13 | 296335.84 | 51952.27 | 0.59 |
| 2025-04-03 | 16.38 | 17.41 | 0.88 | 5.32 | 195836.82 | 33656.01 | 0.39 |
| 2025-04-02 | 16.93 | 16.53 | -0.57 | -3.33 | 125962.25 | 20841.54 | 0.25 |
| 2025-04-01 | 16.45 | 17.10 | 0.49 | 2.95 | 204032.16 | 34636.31 | 0.40 |
| 2025-03-31 | 16.01 | 16.61 | 0.91 | 5.80 | 190838.53 | 31877.68 | 0.38 |
| 2025-03-28 | 15.81 | 15.70 | -0.12 | -0.76 | 25361.27 | 3992.98 | 0.05 |
| 2025-03-27 | 15.96 | 15.82 | -0.14 | -0.88 | 26159.65 | 4155.08 | 0.05 |
| 2025-03-26 | 16.08 | 15.96 | -0.01 | -0.06 | 25484.77 | 4056.44 | 0.05 |
| 2025-03-25 | 15.84 | 15.97 | 0.17 | 1.08 | 26052.36 | 4150.47 | 0.05 |
| 2025-03-24 | 15.88 | 15.80 | -0.05 | -0.32 | 31208.22 | 4942.46 | 0.06 |
| 2025-03-21 | 15.88 | 15.85 | -0.07 | -0.44 | 30813.49 | 4916.25 | 0.06 |
| 2025-03-20 | 16.04 | 15.92 | -0.17 | -1.06 | 24511.13 | 3920.64 | 0.05 |
| 2025-03-19 | 15.98 | 16.09 | 0.12 | 0.75 | 26067.86 | 4185.57 | 0.05 |
| 2025-03-18 | 16.10 | 15.97 | -0.15 | -0.93 | 26144.22 | 4179.09 | 0.05 |
| 2025-03-17 | 16.05 | 16.12 | 0.10 | 0.62 | 31699.19 | 5086.62 | 0.06 |
| 2025-03-14 | 15.87 | 16.02 | 0.17 | 1.07 | 28843.71 | 4604.16 | 0.06 |
| 2025-03-13 | 15.88 | 15.85 | -0.03 | -0.19 | 28089.65 | 4458.54 | 0.06 |
| 2025-03-12 | 15.84 | 15.88 | 0.08 | 0.51 | 21099.40 | 3338.91 | 0.04 |
| 2025-03-11 | 15.72 | 15.80 | 0.01 | 0.06 | 22859.27 | 3596.49 | 0.05 |
| 2025-03-10 | 15.87 | 15.79 | -0.11 | -0.69 | 36690.41 | 5793.60 | 0.07 |
| 2025-03-07 | 15.98 | 15.90 | -0.11 | -0.69 | 25638.20 | 4085.20 | 0.05 |
| 2025-03-06 | 16.03 | 16.01 | 0.04 | 0.25 | 34184.19 | 5449.50 | 0.07 |
| 2025-03-05 | 16.12 | 15.97 | -0.15 | -0.93 | 20933.97 | 3347.03 | 0.04 |
| 2025-03-04 | 15.92 | 16.12 | 0.12 | 0.75 | 23571.29 | 3784.80 | 0.05 |
| 2025-03-03 | 16.01 | 16.00 | -0.01 | -0.06 | 34357.79 | 5500.00 | 0.07 |
| 2025-02-28 | 16.05 | 16.01 | -0.08 | -0.50 | 43335.44 | 6962.75 | 0.09 |
| 2025-02-27 | 16.34 | 16.09 | -0.25 | -1.53 | 50017.33 | 8075.17 | 0.10 |
日K线
周K线
月K线
