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 | 16.78 |
| 涨跌额/元 | 1.20 |
| 涨跌幅/% | 7.70 |
| 买入/元 | 16.78 |
| 卖出/元 | 16.79 |
| 昨收/元 | 15.58 |
| 今开/元 | 15.90 |
| 最高/元 | 16.88 |
| 最低/元 | 15.80 |
| 成交量/手 | 137078.96 |
| 成交额/万 | 22469.03 |
| 股净值/元 | 23.08 |
| 市净率 | 1.98 |
| 总市值/万 | 14027771.52 |
| 流通值/万 | 223737.85 |
| 换手率/% | 10.28 |
| 入市日期 | 2022-01-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 15.90 | 16.78 | 1.20 | 7.70 | 137078.96 | 22469.03 | 10.28 |
| 2024-09-27 | 15.04 | 15.58 | 0.62 | 4.14 | 83329.12 | 12801.07 | 6.25 |
| 2024-09-26 | 14.61 | 14.96 | 0.38 | 2.61 | 54492.29 | 8002.87 | 4.09 |
| 2024-09-25 | 14.56 | 14.58 | 0.21 | 1.46 | 63918.27 | 9428.17 | 4.79 |
| 2024-09-24 | 14.02 | 14.37 | 0.42 | 3.01 | 43236.57 | 6143.83 | 3.24 |
| 2024-09-23 | 13.71 | 13.95 | 0.23 | 1.68 | 28276.00 | 3934.78 | 2.12 |
| 2024-09-20 | 13.98 | 13.72 | -0.26 | -1.86 | 29519.38 | 4074.28 | 2.21 |
| 2024-09-19 | 13.64 | 13.98 | 0.41 | 3.02 | 36857.84 | 5108.01 | 2.76 |
| 2024-09-18 | 13.68 | 13.57 | -0.12 | -0.88 | 27512.58 | 3720.58 | 2.06 |
| 2024-09-13 | 13.91 | 13.69 | -0.20 | -1.44 | 23071.54 | 3176.75 | 1.73 |
| 2024-09-12 | 13.84 | 13.89 | 0.07 | 0.51 | 25746.06 | 3585.41 | 1.93 |
| 2024-09-11 | 14.10 | 13.82 | -0.34 | -2.40 | 29715.26 | 4133.65 | 2.23 |
| 2024-09-10 | 14.25 | 14.16 | -0.08 | -0.56 | 34004.74 | 4795.12 | 2.55 |
| 2024-09-09 | 14.30 | 14.24 | -0.13 | -0.91 | 32996.81 | 4701.68 | 2.47 |
| 2024-09-06 | 14.67 | 14.37 | -0.29 | -1.98 | 39932.94 | 5826.70 | 2.99 |
| 2024-09-05 | 14.56 | 14.66 | 0.09 | 0.62 | 28380.88 | 4146.96 | 2.13 |
| 2024-09-04 | 14.58 | 14.57 | -0.12 | -0.82 | 42622.54 | 6227.27 | 3.20 |
| 2024-09-03 | 14.85 | 14.69 | -0.16 | -1.08 | 50351.37 | 7392.47 | 3.78 |
| 2024-09-02 | 15.01 | 14.85 | -0.33 | -2.17 | 45785.29 | 6868.56 | 3.43 |
| 2024-08-30 | 15.05 | 15.18 | 0.13 | 0.86 | 74224.13 | 11160.44 | 5.57 |
| 2024-08-29 | 15.79 | 15.05 | -1.14 | -7.04 | 97121.02 | 14725.44 | 7.28 |
| 2024-08-28 | 16.07 | 16.19 | 0.15 | 0.94 | 22252.70 | 3592.39 | 1.67 |
| 2024-08-27 | 16.26 | 16.04 | -0.31 | -1.90 | 23495.19 | 3786.94 | 1.76 |
| 2024-08-26 | 16.35 | 16.35 | 0.05 | 0.31 | 20565.53 | 3357.48 | 1.54 |
| 2024-08-23 | 16.64 | 16.30 | -0.37 | -2.22 | 34231.96 | 5612.90 | 2.57 |
| 2024-08-22 | 16.75 | 16.67 | -0.07 | -0.42 | 19077.09 | 3192.62 | 1.43 |
| 2024-08-21 | 16.96 | 16.74 | -0.14 | -0.83 | 25185.53 | 4211.56 | 1.89 |
| 2024-08-20 | 17.10 | 16.88 | -0.23 | -1.34 | 23544.12 | 3981.71 | 1.77 |
| 2024-08-19 | 17.16 | 17.11 | 0.13 | 0.77 | 24903.34 | 4257.79 | 1.87 |
| 2024-08-16 | 17.14 | 16.98 | -0.16 | -0.93 | 25117.31 | 4275.28 | 1.88 |
| 2024-08-15 | 17.13 | 17.14 | 0.05 | 0.29 | 24713.34 | 4234.58 | 1.85 |
| 2024-08-14 | 17.11 | 17.09 | -0.01 | -0.06 | 23618.52 | 4047.12 | 1.77 |
| 2024-08-13 | 17.06 | 17.10 | 0.01 | 0.06 | 23806.54 | 4058.32 | 1.79 |
| 2024-08-12 | 17.30 | 17.09 | -0.08 | -0.47 | 58126.83 | 10082.39 | 4.36 |
| 2024-08-09 | 17.24 | 17.17 | -0.03 | -0.17 | 31364.54 | 5406.05 | 2.35 |
| 2024-08-08 | 17.30 | 17.20 | -0.09 | -0.52 | 36689.28 | 6323.58 | 2.75 |
| 2024-08-07 | 16.76 | 17.29 | 0.52 | 3.10 | 83046.89 | 14289.74 | 6.23 |
| 2024-08-06 | 16.68 | 16.77 | 0.22 | 1.33 | 41967.82 | 7001.31 | 3.15 |
| 2024-08-05 | 17.07 | 16.77 | -0.38 | -2.22 | 51811.43 | 8771.73 | 3.89 |
| 2024-08-02 | 17.21 | 17.15 | -0.12 | -0.70 | 30485.76 | 5239.09 | 2.29 |
| 2024-08-01 | 17.38 | 17.27 | -0.14 | -0.80 | 35818.67 | 6205.68 | 2.69 |
| 2024-07-31 | 17.22 | 17.41 | 0.20 | 1.16 | 51765.62 | 8917.85 | 3.88 |
| 2024-07-30 | 17.49 | 17.21 | -0.29 | -1.66 | 31654.00 | 5463.33 | 2.37 |
| 2024-07-29 | 17.41 | 17.50 | 0.08 | 0.46 | 28743.17 | 5034.85 | 2.16 |
| 2024-07-26 | 17.54 | 17.42 | -0.05 | -0.29 | 33537.00 | 5850.67 | 2.52 |
| 2024-07-25 | 17.38 | 17.47 | 0.13 | 0.75 | 27115.29 | 4712.90 | 2.03 |
| 2024-07-24 | 17.17 | 17.34 | 0.17 | 0.99 | 38079.72 | 6615.89 | 2.86 |
| 2024-07-23 | 17.51 | 17.17 | -0.33 | -1.89 | 32453.86 | 5644.78 | 2.43 |
| 2024-07-22 | 17.57 | 17.50 | -0.12 | -0.68 | 42877.63 | 7511.65 | 3.22 |
| 2024-07-19 | 17.35 | 17.62 | 0.20 | 1.15 | 53854.61 | 9432.24 | 4.04 |
| 2024-07-18 | 17.07 | 17.42 | 0.24 | 1.40 | 50271.40 | 8657.32 | 3.77 |
| 2024-07-17 | 17.26 | 17.18 | -0.14 | -0.81 | 38207.24 | 6561.09 | 2.87 |
| 2024-07-16 | 17.17 | 17.32 | 0.06 | 0.35 | 39400.27 | 6803.47 | 2.95 |
| 2024-07-15 | 17.18 | 17.26 | 0.02 | 0.12 | 30939.69 | 5312.41 | 2.32 |
| 2024-07-12 | 17.28 | 17.24 | -0.07 | -0.40 | 40602.33 | 7036.88 | 3.05 |
| 2024-07-11 | 17.29 | 17.31 | 0.19 | 1.11 | 56464.84 | 9747.67 | 4.23 |
| 2024-07-10 | 17.57 | 17.12 | -0.54 | -3.06 | 72225.89 | 12441.81 | 5.42 |
| 2024-07-09 | 17.60 | 17.66 | 0.05 | 0.28 | 59496.75 | 10375.97 | 4.46 |
| 2024-07-08 | 17.89 | 17.61 | -0.26 | -1.46 | 52194.72 | 9233.01 | 3.91 |
| 2024-07-05 | 18.06 | 17.87 | -0.26 | -1.43 | 46435.80 | 8339.13 | 3.48 |
| 2024-07-04 | 18.26 | 18.13 | -0.18 | -0.98 | 58328.71 | 10622.31 | 4.37 |
| 2024-07-03 | 18.25 | 18.31 | -0.04 | -0.22 | 79641.35 | 14532.30 | 5.97 |
| 2024-07-02 | 18.16 | 18.35 | 0.49 | 2.74 | 128668.43 | 23425.17 | 9.65 |
| 2024-07-01 | 17.25 | 17.86 | 0.61 | 3.54 | 92072.55 | 16282.24 | 6.91 |
| 2024-06-28 | 16.92 | 17.25 | 0.28 | 1.65 | 57587.14 | 9901.51 | 4.32 |
| 2024-06-27 | 17.21 | 16.97 | -0.34 | -1.96 | 47931.69 | 8207.83 | 3.59 |
| 2024-06-26 | 17.11 | 17.31 | 0.16 | 0.93 | 44637.34 | 7667.13 | 3.35 |
| 2024-06-25 | 17.11 | 17.15 | -0.01 | -0.06 | 47450.66 | 8122.43 | 3.56 |
| 2024-06-24 | 17.24 | 17.16 | -0.17 | -0.98 | 85518.76 | 14573.78 | 6.41 |
| 2024-06-21 | 17.71 | 17.33 | -0.42 | -2.37 | 79204.79 | 13822.68 | 5.94 |
| 2024-06-20 | 17.70 | 17.75 | -0.02 | -0.11 | 46097.81 | 8181.94 | 3.46 |
| 2024-06-19 | 17.96 | 17.77 | -0.23 | -1.28 | 62687.91 | 11170.52 | 4.70 |
| 2024-06-18 | 18.13 | 18.00 | -0.13 | -0.72 | 85887.00 | 15397.63 | 6.44 |
| 2024-06-17 | 18.27 | 18.13 | -0.28 | -1.52 | 83554.14 | 15201.96 | 6.27 |
| 2024-06-14 | 18.66 | 18.41 | -0.30 | -1.60 | 107283.12 | 19918.89 | 8.05 |
| 2024-06-13 | 18.61 | 18.71 | 0.05 | 0.27 | 82943.88 | 15537.38 | 6.22 |
| 2024-06-12 | 18.65 | 18.66 | -0.08 | -0.43 | 63734.00 | 11855.58 | 4.78 |
| 2024-06-11 | 18.80 | 18.74 | -0.19 | -1.00 | 73689.95 | 13814.44 | 5.53 |
| 2024-06-07 | 18.39 | 18.93 | 0.59 | 3.22 | 103277.71 | 19312.95 | 7.75 |
| 2024-06-06 | 18.42 | 18.34 | -0.11 | -0.60 | 69110.44 | 12708.31 | 5.18 |
| 2024-06-05 | 18.72 | 18.45 | -0.29 | -1.55 | 43575.56 | 8078.71 | 3.27 |
| 2024-06-04 | 18.33 | 18.74 | 0.40 | 2.18 | 72799.71 | 13486.01 | 5.46 |
| 2024-06-03 | 18.39 | 18.34 | -0.13 | -0.70 | 83802.87 | 15272.17 | 6.29 |
| 2024-05-31 | 18.69 | 18.47 | -0.21 | -1.12 | 69032.18 | 12792.69 | 5.18 |
| 2024-05-30 | 19.13 | 18.68 | -0.22 | -1.16 | 89945.39 | 16958.93 | 6.75 |
| 2024-05-29 | 18.82 | 18.90 | -0.10 | -0.53 | 100452.83 | 18971.91 | 7.53 |
| 2024-05-28 | 18.41 | 19.00 | 0.50 | 2.70 | 187452.59 | 35550.44 | 14.06 |
| 2024-05-27 | 18.46 | 18.50 | 0.15 | 0.82 | 111780.98 | 20767.61 | 8.38 |
| 2024-05-24 | 17.99 | 18.35 | 0.40 | 2.23 | 105984.18 | 19527.82 | 7.95 |
| 2024-05-23 | 18.32 | 17.95 | -0.40 | -2.18 | 46891.95 | 8471.50 | 3.52 |
| 2024-05-22 | 18.23 | 18.35 | 0.11 | 0.60 | 36050.21 | 6601.87 | 2.70 |
| 2024-05-21 | 18.49 | 18.24 | -0.24 | -1.30 | 48724.93 | 8910.55 | 3.65 |
| 2024-05-20 | 18.18 | 18.48 | 0.32 | 1.76 | 104715.64 | 19318.89 | 7.85 |
| 2024-05-17 | 17.89 | 18.16 | 0.28 | 1.57 | 68306.41 | 12346.22 | 5.12 |
| 2024-05-16 | 18.00 | 17.88 | -0.16 | -0.89 | 79126.23 | 14164.93 | 5.93 |
| 2024-05-15 | 18.42 | 18.04 | -0.36 | -1.96 | 65367.68 | 11892.62 | 4.90 |
| 2024-05-14 | 18.48 | 18.40 | -0.15 | -0.81 | 91799.13 | 16866.73 | 6.88 |
| 2024-05-13 | 18.64 | 18.55 | -0.02 | -0.11 | 110471.39 | 20528.09 | 8.29 |
| 2024-05-10 | 18.42 | 18.57 | 0.20 | 1.09 | 102518.92 | 18998.45 | 7.69 |
| 2024-05-09 | 18.16 | 18.37 | 0.17 | 0.93 | 66522.96 | 12172.35 | 4.99 |
日K线
周K线
月K线
