龙源电力

0916
🏛️ 香港 →
7.87
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.26 18.42 18.00 18.20 3.0M
2021-12-30 18.10 18.34 17.62 18.02 6.4M
2021-12-29 18.30 18.46 17.96 18.12 7.1M
2021-12-28 18.82 19.00 17.70 18.16 21.4M
2021-12-24 19.00 19.32 18.60 18.72 8.9M
2021-12-23 17.50 19.56 17.34 18.96 44.4M
2021-12-22 17.60 17.86 17.16 17.52 13.4M
2021-12-21 16.92 17.78 16.74 17.54 18.9M
2021-12-20 18.10 18.30 16.92 17.16 31.0M
2021-12-17 18.32 18.60 17.98 18.30 31.8M
2021-12-16 17.52 18.82 17.52 18.62 31.7M
2021-12-15 17.34 18.18 17.16 17.76 32.1M
2021-12-14 17.70 17.96 17.42 17.66 12.4M
2021-12-13 17.60 18.16 17.42 17.64 27.7M
2021-12-10 17.54 17.98 17.14 17.18 24.0M
2021-12-09 16.36 18.20 16.36 17.88 51.1M
2021-12-08 15.76 16.40 15.70 16.38 21.3M
2021-12-07 16.44 16.54 15.60 15.84 25.5M
2021-12-06 16.74 17.22 16.24 16.24 26.3M
2021-12-03 16.30 17.34 16.14 17.14 30.9M
2021-12-02 16.34 16.60 16.04 16.32 16.6M
2021-12-01 16.10 16.64 15.72 16.34 23.1M
2021-11-30 16.56 16.84 15.60 16.00 41.5M
2021-11-29 15.56 16.50 15.22 16.40 21.9M
2021-11-26 16.02 16.20 15.72 15.76 10.9M
2021-11-25 15.90 16.44 15.80 16.20 21.5M
2021-11-24 15.26 15.92 15.16 15.90 30.0M
2021-11-23 15.28 15.34 15.00 15.18 22.3M
2021-11-22 15.70 16.00 15.28 15.44 29.8M
2021-11-19 15.42 15.70 15.00 15.70 40.9M
2021-11-18 15.82 16.06 15.50 15.74 32.5M
2021-11-17 16.20 16.40 15.50 15.92 32.4M
2021-11-16 16.20 16.24 15.64 16.16 23.9M
2021-11-15 16.50 16.80 15.88 16.08 27.3M
2021-11-12 16.48 16.74 16.10 16.44 26.2M
2021-11-11 16.00 16.20 15.50 15.94 28.5M
2021-11-10 17.10 17.10 15.72 16.00 48.0M
2021-11-09 17.22 17.64 16.54 17.10 35.8M
2021-11-08 17.98 17.98 16.62 16.80 30.6M
2021-11-05 18.70 18.98 17.68 17.90 19.2M
2021-11-04 17.98 18.72 17.62 18.62 15.2M
2021-11-03 17.78 18.18 17.42 17.80 20.7M
2021-11-02 18.20 18.40 17.38 17.56 15.6M
2021-11-01 18.18 18.22 17.34 17.86 14.7M
2021-10-29 18.08 18.40 17.16 18.18 24.3M
2021-10-28 18.80 19.26 17.78 18.08 20.5M
2021-10-27 18.20 18.88 17.84 18.50 18.2M
2021-10-26 18.36 18.68 18.04 18.20 17.3M
2021-10-25 16.82 18.58 16.74 18.42 27.7M
2021-10-22 17.20 17.20 16.32 16.98 26.3M
2021-10-21 17.54 17.80 16.96 17.30 23.1M
2021-10-20 17.34 17.92 17.30 17.46 27.2M
2021-10-19 16.04 17.56 16.02 17.16 32.9M
2021-10-18 16.40 16.66 15.84 16.00 82.9M
2021-10-15 15.66 16.44 15.46 16.38 125.5M
2021-10-12 15.36 15.92 14.96 15.26 65.4M
2021-10-11 16.46 16.72 14.98 15.00 75.7M
2021-10-08 17.96 17.96 15.86 16.46 59.3M
2021-10-07 18.16 18.22 17.50 17.96 20.1M
2021-10-06 18.30 18.60 17.82 18.30 15.5M
2021-10-05 17.60 18.56 17.04 18.40 17.9M
2021-10-04 18.22 18.58 17.68 17.78 27.0M
2021-09-30 18.30 19.28 18.16 19.24 23.3M
2021-09-29 19.26 19.64 18.54 18.64 18.6M
2021-09-28 18.38 19.96 17.82 19.28 45.9M
2021-09-27 18.32 19.40 17.94 18.32 37.9M
2021-09-24 17.88 19.06 17.82 18.00 49.6M
2021-09-23 17.80 20.25 17.54 17.74 90.6M
2021-09-21 15.70 16.96 15.70 16.80 17.6M
2021-09-20 16.06 16.60 15.72 15.94 13.0M
2021-09-17 15.74 16.48 15.36 16.30 40.3M
2021-09-16 16.46 16.46 15.50 15.70 31.0M
2021-09-15 15.90 16.48 15.90 16.36 16.9M
2021-09-14 16.24 16.34 15.68 16.04 20.6M
2021-09-13 16.82 17.04 16.24 16.50 13.0M
2021-09-10 16.66 17.02 16.58 16.82 14.8M
2021-09-09 16.62 17.06 16.32 16.96 33.1M
2021-09-08 16.50 17.64 16.50 17.32 36.8M
2021-09-07 16.22 16.60 15.96 16.30 14.8M
2021-09-06 16.36 17.48 16.04 16.18 35.2M
2021-09-03 15.88 17.40 15.84 16.12 33.1M
2021-09-02 15.46 15.94 15.18 15.84 18.2M
2021-09-01 15.98 16.30 15.38 15.48 14.2M
2021-08-31 16.14 16.20 15.42 15.86 26.6M
2021-08-30 14.16 16.52 14.12 16.26 39.7M
2021-08-27 14.26 14.42 13.80 14.16 11.1M
2021-08-26 14.70 14.92 14.08 14.36 9.6M
2021-08-25 14.50 14.82 14.12 14.78 12.7M
2021-08-24 14.92 15.00 14.42 14.78 24.2M
2021-08-23 13.42 14.76 13.22 14.64 31.5M
2021-08-20 12.86 13.18 12.40 13.16 21.0M
2021-08-19 13.34 13.46 12.70 13.00 11.9M
2021-08-18 13.18 13.96 13.18 13.34 16.6M
2021-08-17 13.34 13.56 12.74 13.12 17.7M
2021-08-16 13.76 13.98 13.12 13.34 14.0M
2021-08-13 13.80 14.16 13.58 13.82 17.7M
2021-08-12 14.40 14.48 13.72 13.96 20.9M
2021-08-11 14.26 14.56 13.90 14.48 16.9M
2021-08-10 14.60 14.60 13.72 14.22 14.1M
2021-08-09 14.46 15.12 14.18 14.34 12.8M
2021-08-06 14.82 14.94 14.04 14.46 14.0M
2021-08-05 14.62 15.12 14.60 14.84 13.1M
2021-08-04 15.10 15.24 14.82 14.94 16.5M
2021-08-03 15.20 15.56 14.90 15.24 12.5M
2021-08-02 14.52 15.60 14.26 15.22 35.1M
2021-07-30 13.28 14.70 13.28 14.52 34.6M
2021-07-29 13.16 13.64 13.16 13.60 15.6M
2021-07-28 12.08 13.00 11.90 13.00 22.2M
2021-07-27 12.34 12.98 11.62 12.06 20.6M
2021-07-26 12.94 12.98 12.08 12.30 14.6M
2021-07-23 13.26 13.44 12.94 13.06 7.0M
2021-07-22 13.56 13.76 13.04 13.26 8.8M
2021-07-21 12.84 13.42 12.72 13.38 17.3M
2021-07-20 13.12 13.40 12.42 12.62 19.2M
2021-07-19 13.18 13.82 12.96 13.12 22.6M
2021-07-16 13.20 13.66 13.12 13.50 12.5M
2021-07-15 12.96 13.34 12.68 13.20 18.5M
2021-07-14 13.22 13.46 12.68 12.96 22.9M
2021-07-13 13.24 13.40 13.12 13.30 14.6M
2021-07-12 13.22 13.58 13.02 13.20 10.2M
2021-07-09 13.36 13.60 12.96 13.24 14.4M
2021-07-08 13.80 14.16 13.34 13.40 16.4M
2021-07-07 13.20 13.72 13.12 13.70 14.9M
2021-07-06 13.22 13.36 12.84 13.26 10.2M
2021-07-05 13.20 13.56 13.12 13.22 8.4M
2021-07-02 13.46 13.46 12.92 13.12 18.7M
2021-06-30 13.80 14.24 13.28 13.38 24.4M
2021-06-29 13.34 13.70 13.10 13.68 15.5M
2021-06-28 13.42 13.54 12.70 13.12 11.8M
2021-06-25 14.00 14.10 13.10 13.40 20.8M
2021-06-24 13.68 13.94 13.68 13.82 28.7M
2021-06-23 13.44 14.00 13.32 13.60 19.6M
2021-06-22 12.82 13.88 12.80 13.52 38.4M
2021-06-21 12.54 12.84 12.34 12.56 11.7M
2021-06-18 12.66 12.82 12.26 12.74 22.8M
2021-06-17 12.38 12.96 12.20 12.66 12.5M
2021-06-16 13.02 13.08 12.40 12.42 18.8M
2021-06-15 13.00 13.32 12.62 13.02 30.6M
2021-06-11 12.34 12.80 12.06 12.58 26.1M
2021-06-10 11.14 12.66 11.14 12.30 48.8M
2021-06-09 10.78 11.24 10.48 11.18 16.1M
2021-06-08 10.74 10.98 10.46 10.76 16.3M
2021-06-07 11.12 11.12 10.42 10.72 11.7M
2021-06-04 10.84 10.84 10.54 10.78 6.3M
2021-06-03 11.34 11.34 10.78 10.84 9.9M
2021-06-02 11.16 11.30 10.92 11.02 13.3M
2021-06-01 10.94 10.94 10.44 10.92 16.2M
2021-05-31 11.32 11.32 10.82 10.98 16.5M
2021-05-28 11.22 11.60 11.08 11.16 16.4M
2021-05-27 11.28 11.40 10.94 11.28 22.2M
2021-05-26 11.54 11.54 11.18 11.32 11.3M
2021-05-25 11.30 11.44 11.18 11.30 10.9M
2021-05-24 11.14 11.44 11.00 11.20 16.1M
2021-05-21 11.00 11.30 10.90 11.00 16.5M
2021-05-20 10.70 11.12 10.44 10.70 21.9M
2021-05-18 10.52 10.86 10.30 10.42 19.4M
2021-05-17 9.99 10.30 9.80 10.22 12.4M
2021-05-14 10.00 10.18 9.77 9.88 14.1M
2021-05-13 10.00 10.10 9.71 9.84 23.9M
2021-05-12 10.10 10.38 10.02 10.14 36.2M
2021-05-11 11.00 11.00 10.12 10.40 23.1M
2021-05-10 10.78 11.02 10.50 11.00 10.7M
2021-05-07 11.08 11.12 10.66 10.72 22.5M
2021-05-06 11.40 11.62 11.04 11.16 23.9M
2021-05-05 11.14 11.54 10.84 11.40 20.0M
2021-05-04 11.08 11.22 10.80 11.18 11.2M
2021-05-03 11.20 11.28 10.76 10.92 16.1M
2021-04-30 11.68 11.76 11.32 11.44 13.8M
2021-04-29 12.10 12.28 11.62 11.64 18.9M
2021-04-28 11.80 12.06 11.60 11.88 17.5M
2021-04-27 11.78 11.88 11.56 11.70 17.5M
2021-04-26 12.10 12.20 11.62 11.64 30.7M
2021-04-23 11.70 11.98 11.54 11.98 26.4M
2021-04-22 11.92 12.06 11.52 11.70 21.3M
2021-04-21 12.20 12.68 11.84 11.92 39.2M
2021-04-20 11.30 12.38 11.12 12.16 40.5M
2021-04-19 10.86 11.30 10.74 11.24 43.3M
2021-04-16 10.72 10.96 10.60 10.80 81.5M
2021-04-15 10.86 10.98 10.66 10.78 20.6M
2021-04-14 11.00 11.08 10.78 10.80 24.6M
2021-04-13 11.12 11.18 10.70 10.88 30.3M
2021-04-12 11.02 11.44 10.72 11.22 30.6M
2021-04-09 11.26 11.26 10.70 10.78 21.4M
2021-04-08 10.92 11.22 10.80 10.98 25.5M
2021-04-07 10.84 11.12 10.54 10.92 38.0M
2021-04-01 10.76 11.06 10.50 10.80 28.3M
2021-03-31 10.50 10.60 10.00 10.56 36.4M
2021-03-30 10.06 10.36 9.68 10.34 23.3M
2021-03-29 10.26 10.50 9.91 10.04 25.4M
2021-03-26 9.79 10.44 9.76 10.04 36.7M
2021-03-25 9.60 9.78 9.10 9.76 33.2M
2021-03-24 10.00 10.44 9.42 9.60 34.1M
2021-03-23 10.52 10.88 9.64 9.88 47.2M
2021-03-22 9.55 10.50 9.51 10.32 48.5M
2021-03-19 9.59 9.76 9.28 9.50 42.1M
2021-03-18 9.59 9.70 9.40 9.59 31.1M
2021-03-17 9.73 9.84 9.27 9.42 35.8M
2021-03-16 9.31 9.82 9.23 9.69 35.5M
2021-03-15 9.35 9.87 9.15 9.20 36.0M
2021-03-12 9.81 10.16 9.16 9.26 84.0M
2021-03-11 9.19 9.70 9.13 9.64 67.2M
2021-03-10 9.13 9.20 8.63 8.98 80.0M
2021-03-09 8.34 8.39 7.73 8.16 72.1M
2021-03-08 9.12 9.27 8.00 8.13 83.0M
2021-03-05 8.48 9.28 8.38 9.04 83.9M
2021-03-04 10.24 10.38 9.00 9.07 105.9M
2021-03-03 12.04 12.08 10.10 10.62 106.7M
2021-03-02 12.54 12.72 11.94 12.30 30.7M
2021-03-01 12.00 12.34 11.80 12.24 38.0M
2021-02-26 11.34 11.94 11.22 11.54 48.1M
2021-02-25 11.78 11.88 11.48 11.80 47.9M
2021-02-24 12.42 12.44 10.88 11.08 55.7M
2021-02-23 12.00 12.48 11.86 12.06 42.9M
2021-02-22 12.94 13.20 11.92 11.92 49.8M
2021-02-19 13.00 13.12 12.30 13.00 45.8M
2021-02-18 14.60 14.60 13.22 13.38 44.4M
2021-02-17 15.14 15.28 14.32 14.46 43.2M
2021-02-16 14.70 15.82 14.62 15.56 46.1M
2021-02-11 13.70 14.32 13.42 14.14 20.8M
2021-02-10 13.48 13.58 12.70 13.40 32.0M
2021-02-09 12.40 13.24 12.40 13.12 17.5M
2021-02-08 12.70 13.30 12.30 12.78 20.7M
2021-02-05 12.92 12.92 12.28 12.40 24.5M
2021-02-04 12.92 12.92 12.10 12.72 29.0M
2021-02-03 12.66 13.72 12.12 12.68 42.6M
2021-02-02 12.40 12.46 11.90 12.06 33.0M
2021-02-01 11.66 12.10 11.50 11.76 36.5M
2021-01-29 11.64 11.72 11.00 11.36 57.4M
2021-01-28 12.18 12.22 11.46 11.70 52.8M
2021-01-27 12.50 12.78 11.92 12.26 74.1M
2021-01-26 13.04 13.34 12.54 12.86 39.6M
2021-01-25 12.76 12.98 12.50 12.78 43.5M
2021-01-22 11.80 12.76 11.70 12.60 54.9M
2021-01-21 12.56 12.74 11.88 12.02 34.4M
2021-01-20 11.76 13.38 11.52 12.74 69.8M
2021-01-19 11.22 11.80 11.02 11.28 47.4M
2021-01-18 11.22 11.22 10.56 11.18 37.6M
2021-01-15 10.74 10.82 10.02 10.32 59.1M
2021-01-14 11.60 11.68 10.66 10.70 51.4M
2021-01-13 10.98 12.22 10.92 11.60 64.3M
2021-01-12 10.86 11.00 10.46 10.88 57.7M
2021-01-11 10.88 11.52 10.62 11.16 82.4M
2021-01-08 11.26 12.18 11.08 11.58 81.2M
2021-01-07 10.00 11.80 9.41 11.50 82.0M
2021-01-06 8.89 10.26 8.87 10.04 53.9M
2021-01-05 8.57 8.95 8.43 8.89 40.1M
2021-01-04 7.96 8.69 7.96 8.60 33.8M