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
2022-12-30 9.58 9.91 9.35 9.54 10.5M
2022-12-29 9.38 9.58 9.27 9.55 12.6M
2022-12-28 8.46 9.65 8.40 9.61 49.0M
2022-12-23 8.41 8.53 8.28 8.36 12.0M
2022-12-22 8.55 8.67 8.42 8.47 5.7M
2022-12-21 8.47 8.54 8.27 8.46 8.4M
2022-12-20 8.63 8.63 8.35 8.46 8.3M
2022-12-19 8.85 8.92 8.45 8.57 15.0M
2022-12-16 8.74 8.85 8.62 8.85 16.4M
2022-12-15 9.08 9.10 8.53 8.71 13.9M
2022-12-14 8.78 9.13 8.73 9.08 22.3M
2022-12-13 8.76 8.77 8.52 8.72 16.3M
2022-12-12 9.12 9.13 8.70 8.73 15.2M
2022-12-09 9.23 9.44 9.06 9.10 19.4M
2022-12-08 9.07 9.17 8.93 9.16 13.9M
2022-12-07 9.34 9.47 8.96 8.96 13.7M
2022-12-06 9.10 9.46 9.10 9.34 10.7M
2022-12-05 9.35 9.41 9.20 9.27 14.8M
2022-12-02 9.37 9.50 8.89 9.10 15.4M
2022-12-01 9.70 9.80 9.30 9.37 22.3M
2022-11-30 9.24 9.55 9.16 9.52 26.1M
2022-11-29 9.30 9.33 9.10 9.31 20.4M
2022-11-28 9.74 9.81 9.06 9.30 11.3M
2022-11-25 9.79 9.90 9.62 9.84 8.0M
2022-11-24 9.56 9.81 9.50 9.79 8.9M
2022-11-23 9.53 9.67 9.31 9.57 11.0M
2022-11-22 9.56 9.71 9.37 9.41 8.2M
2022-11-21 9.44 9.68 9.15 9.68 10.8M
2022-11-18 9.94 9.99 9.47 9.50 13.8M
2022-11-17 9.71 9.97 9.63 9.85 17.2M
2022-11-16 9.57 9.94 9.49 9.86 38.9M
2022-11-15 9.69 9.80 9.57 9.70 54.3M
2022-11-14 10.00 10.18 9.71 9.80 36.3M
2022-11-11 10.04 10.38 9.68 9.82 26.9M
2022-11-10 9.90 9.90 9.42 9.50 8.8M
2022-11-09 9.75 10.06 9.73 9.90 16.7M
2022-11-08 9.87 10.18 9.61 9.74 13.0M
2022-11-07 9.30 9.89 9.25 9.80 19.4M
2022-11-04 9.15 9.59 8.91 9.30 32.9M
2022-11-03 8.78 9.18 8.67 8.90 30.6M
2022-11-02 9.21 9.44 8.43 8.70 34.6M
2022-11-01 8.97 9.48 8.84 9.33 23.2M
2022-10-31 9.97 10.04 8.85 8.97 21.1M
2022-10-28 10.78 10.98 9.82 10.00 29.8M
2022-10-27 11.16 11.26 10.42 10.64 21.2M
2022-10-26 10.50 10.98 10.38 10.94 10.9M
2022-10-25 10.36 10.82 10.06 10.60 12.5M
2022-10-24 11.04 11.10 10.24 10.36 20.4M
2022-10-21 10.36 11.26 10.26 11.14 34.3M
2022-10-20 10.50 10.64 10.16 10.50 12.2M
2022-10-19 10.38 10.92 10.38 10.50 23.9M
2022-10-18 10.42 10.80 10.38 10.58 22.8M
2022-10-17 9.97 10.30 9.73 10.20 16.0M
2022-10-14 10.42 10.44 10.04 10.12 12.8M
2022-10-13 10.14 10.50 10.08 10.32 20.7M
2022-10-12 9.91 10.38 9.68 10.22 14.9M
2022-10-11 9.80 10.16 9.59 10.02 11.9M
2022-10-10 9.90 10.02 9.72 9.87 12.6M
2022-10-07 10.08 10.38 10.00 10.12 12.0M
2022-10-06 10.20 10.28 10.02 10.16 8.5M
2022-10-05 10.00 10.32 9.92 10.20 12.7M
2022-10-03 9.82 9.95 9.51 9.59 7.7M
2022-09-30 9.76 9.94 9.55 9.85 15.3M
2022-09-29 10.10 10.30 9.74 9.79 10.8M
2022-09-28 10.38 10.38 9.86 10.04 17.1M
2022-09-27 10.46 10.60 10.20 10.46 10.4M
2022-09-26 10.38 10.66 10.20 10.60 14.2M
2022-09-23 11.00 11.32 10.74 10.76 7.6M
2022-09-22 11.12 11.26 10.96 11.26 8.9M
2022-09-21 11.42 11.62 11.26 11.40 12.6M
2022-09-20 11.70 11.70 11.46 11.50 11.1M
2022-09-19 11.52 11.64 11.32 11.58 8.5M
2022-09-16 11.66 11.86 11.54 11.58 18.2M
2022-09-15 12.26 12.56 11.82 11.86 13.3M
2022-09-14 12.38 12.44 12.06 12.40 13.2M
2022-09-13 13.24 13.30 12.44 12.44 21.0M
2022-09-09 13.40 13.40 13.00 13.30 30.2M
2022-09-08 12.66 13.16 12.54 12.86 15.7M
2022-09-07 12.50 12.82 12.34 12.62 13.7M
2022-09-06 12.10 12.78 12.10 12.74 13.9M
2022-09-05 12.08 12.20 11.86 12.18 15.8M
2022-09-02 12.08 12.44 11.84 12.22 13.9M
2022-09-01 12.72 12.72 12.30 12.32 17.7M
2022-08-31 12.74 12.90 12.52 12.72 14.1M
2022-08-30 13.28 13.34 12.88 12.96 7.4M
2022-08-29 12.94 13.34 12.64 13.28 7.5M
2022-08-26 13.54 13.58 12.92 13.04 15.4M
2022-08-25 13.34 13.88 13.34 13.58 8.5M
2022-08-24 13.50 13.88 13.16 13.36 23.6M
2022-08-23 13.88 14.18 13.74 13.84 13.3M
2022-08-22 13.86 14.18 13.70 13.98 25.5M
2022-08-19 13.50 14.18 13.18 13.84 26.0M
2022-08-18 13.52 13.88 13.30 13.46 24.5M
2022-08-17 12.82 13.78 12.58 13.42 49.2M
2022-08-16 12.20 12.58 12.20 12.50 15.6M
2022-08-15 11.98 12.22 11.82 12.08 8.2M
2022-08-12 11.62 12.04 11.58 11.98 15.5M
2022-08-11 11.58 11.76 11.52 11.64 9.3M
2022-08-10 11.60 11.78 11.22 11.46 11.0M
2022-08-09 11.68 11.80 11.42 11.58 12.8M
2022-08-08 11.84 11.84 11.56 11.66 14.1M
2022-08-05 11.86 12.04 11.76 11.90 11.1M
2022-08-04 11.68 11.82 11.58 11.82 22.1M
2022-08-03 11.80 11.90 11.58 11.68 22.0M
2022-08-02 12.34 12.34 11.62 11.80 22.2M
2022-08-01 12.56 12.70 12.12 12.34 13.8M
2022-07-29 12.58 12.94 12.54 12.56 23.4M
2022-07-28 12.74 12.82 12.56 12.82 9.8M
2022-07-27 12.96 12.96 12.62 12.74 8.1M
2022-07-26 12.66 12.94 12.60 12.92 11.0M
2022-07-25 12.52 12.68 12.30 12.56 19.0M
2022-07-22 12.98 13.00 12.24 12.52 31.4M
2022-07-21 13.36 13.42 12.90 12.98 19.9M
2022-07-20 13.46 13.66 13.28 13.40 17.8M
2022-07-19 13.66 13.72 13.18 13.28 19.6M
2022-07-18 13.82 13.88 13.32 13.86 17.1M
2022-07-15 14.52 14.72 13.54 13.66 33.2M
2022-07-14 15.12 15.20 14.10 14.42 38.5M
2022-07-13 15.18 15.36 15.00 15.16 6.0M
2022-07-12 15.68 15.68 15.02 15.08 9.8M
2022-07-11 15.58 15.58 15.00 15.14 11.8M
2022-07-08 15.76 15.76 15.44 15.58 14.9M
2022-07-07 15.48 15.66 15.24 15.54 11.9M
2022-07-06 15.00 15.90 15.00 15.50 18.8M
2022-07-05 15.44 15.52 14.84 14.98 13.0M
2022-07-04 15.10 15.40 14.94 15.34 13.6M
2022-06-30 14.80 15.24 14.80 15.16 13.2M
2022-06-29 15.10 15.36 14.72 14.84 15.2M
2022-06-28 14.94 15.44 14.94 15.40 18.6M
2022-06-27 15.00 15.28 14.96 14.98 13.9M
2022-06-24 14.88 15.06 14.78 15.00 15.4M
2022-06-23 15.02 15.08 14.74 14.86 13.9M
2022-06-22 15.36 15.46 14.84 14.88 9.5M
2022-06-21 15.40 15.46 15.20 15.34 4.4M
2022-06-20 15.00 15.38 14.70 15.28 7.5M
2022-06-17 15.00 15.18 14.86 14.88 37.2M
2022-06-16 15.18 15.46 15.02 15.16 14.2M
2022-06-15 15.90 16.02 15.10 15.16 21.7M
2022-06-14 15.48 16.16 15.42 15.90 10.6M
2022-06-13 15.66 15.70 15.28 15.62 10.8M
2022-06-10 15.68 15.92 15.52 15.86 6.6M
2022-06-09 15.72 15.90 15.60 15.74 10.8M
2022-06-08 15.88 16.06 15.66 15.76 15.9M
2022-06-07 16.36 16.40 15.70 15.86 22.6M
2022-06-06 16.98 17.18 16.38 16.52 13.1M
2022-06-02 16.90 17.12 16.68 16.86 19.1M
2022-06-01 16.78 17.14 16.54 16.76 17.7M
2022-05-31 16.10 16.92 15.94 16.86 33.6M
2022-05-30 15.46 16.10 15.46 16.04 11.4M
2022-05-27 16.10 16.10 15.26 15.46 15.2M
2022-05-26 16.02 16.18 15.48 15.90 6.1M
2022-05-25 15.80 16.10 15.78 15.88 10.4M
2022-05-24 15.96 16.12 15.70 15.78 8.3M
2022-05-23 15.70 16.06 15.70 15.98 7.7M
2022-05-20 16.18 16.20 15.64 15.70 11.3M
2022-05-19 15.44 16.08 15.32 15.88 10.7M
2022-05-18 15.48 15.94 15.36 15.94 14.2M
2022-05-17 14.92 15.40 14.68 15.34 18.0M
2022-05-16 15.50 15.54 14.64 14.86 14.2M
2022-05-13 14.96 15.54 14.96 15.36 20.2M
2022-05-12 15.00 15.46 14.72 14.90 25.2M
2022-05-11 14.52 15.14 14.44 14.72 18.4M
2022-05-10 14.00 14.76 13.74 14.62 22.2M
2022-05-06 15.18 15.20 14.58 14.66 18.8M
2022-05-05 16.08 16.26 15.20 15.48 22.5M
2022-05-04 15.60 15.72 15.28 15.56 5.5M
2022-05-03 15.36 15.88 15.20 15.74 8.8M
2022-04-29 15.40 15.54 15.02 15.42 25.0M
2022-04-28 16.30 16.30 15.20 15.40 16.2M
2022-04-27 15.04 15.50 15.04 15.36 13.1M
2022-04-26 15.12 15.60 15.06 15.20 12.6M
2022-04-25 15.48 15.66 15.04 15.12 7.6M
2022-04-22 15.30 15.86 15.02 15.74 17.2M
2022-04-21 16.00 16.10 15.24 15.72 20.5M
2022-04-20 16.56 16.58 16.00 16.08 13.5M
2022-04-19 16.72 17.20 16.68 16.82 13.7M
2022-04-14 16.98 17.30 16.90 17.06 6.0M
2022-04-13 16.66 16.94 16.54 16.80 9.0M
2022-04-12 17.26 17.46 16.74 16.88 14.8M
2022-04-11 18.22 18.24 16.88 17.24 20.3M
2022-04-08 18.20 18.26 17.90 18.22 12.9M
2022-04-07 18.28 18.78 17.68 18.20 23.6M
2022-04-06 18.22 18.84 17.98 18.84 21.1M
2022-04-04 18.52 18.78 18.22 18.70 10.5M
2022-04-01 18.20 18.52 17.86 18.52 15.4M
2022-03-31 18.00 18.18 17.30 17.84 19.8M
2022-03-30 17.44 17.98 17.24 17.82 28.0M
2022-03-29 16.80 17.06 16.56 16.94 12.6M
2022-03-28 16.06 16.74 15.50 16.64 37.4M
2022-03-25 15.98 16.14 15.56 15.60 13.6M
2022-03-24 16.40 16.50 16.10 16.24 10.5M
2022-03-23 16.56 16.98 16.26 16.34 15.3M
2022-03-22 16.06 16.76 16.06 16.62 11.4M
2022-03-21 16.62 16.68 16.08 16.14 13.9M
2022-03-18 16.10 17.00 16.10 16.30 33.7M
2022-03-17 17.50 17.50 16.12 16.44 33.5M
2022-03-16 14.90 16.60 14.90 16.52 47.6M
2022-03-15 15.02 15.88 14.24 14.62 48.9M
2022-03-14 16.70 16.70 15.30 15.50 35.3M
2022-03-11 19.12 19.12 16.30 16.70 28.0M
2022-03-10 17.52 17.72 17.18 17.54 30.1M
2022-03-09 16.32 17.56 16.32 17.08 48.9M
2022-03-08 16.50 16.90 16.12 16.28 24.5M
2022-03-07 16.10 16.56 15.88 16.12 16.4M
2022-03-04 16.08 16.62 15.78 16.20 18.1M
2022-03-03 16.28 16.66 16.08 16.40 20.4M
2022-03-02 16.42 16.50 16.08 16.22 13.6M
2022-03-01 16.24 16.66 16.22 16.32 14.9M
2022-02-28 15.80 16.08 15.38 16.00 26.4M
2022-02-25 15.10 15.86 14.80 15.60 22.5M
2022-02-24 14.60 15.18 14.32 14.74 23.6M
2022-02-23 14.86 15.12 14.70 14.92 16.2M
2022-02-22 15.50 15.50 14.52 14.96 35.5M
2022-02-21 15.50 15.70 15.36 15.62 12.2M
2022-02-18 15.76 15.84 15.46 15.52 12.7M
2022-02-17 15.80 15.98 15.50 15.92 17.7M
2022-02-16 15.96 16.08 15.68 15.86 14.1M
2022-02-15 15.60 16.00 15.36 15.96 14.0M
2022-02-14 16.12 16.38 15.50 15.60 22.3M
2022-02-11 16.76 17.08 16.34 16.48 18.0M
2022-02-10 16.62 16.86 16.42 16.76 16.5M
2022-02-09 15.98 16.64 15.94 16.40 19.4M
2022-02-08 16.60 16.60 15.84 15.84 27.3M
2022-02-07 16.54 17.02 16.48 16.64 14.2M
2022-02-04 16.40 16.60 16.02 16.48 21.8M
2022-01-31 15.50 15.96 15.22 15.74 6.2M
2022-01-28 15.98 15.98 15.22 15.50 18.6M
2022-01-27 16.38 16.64 15.72 15.98 19.9M
2022-01-26 15.78 16.60 15.62 16.56 31.4M
2022-01-25 15.80 15.98 15.28 15.46 33.9M
2022-01-24 16.44 16.70 15.90 16.06 30.2M
2022-01-21 16.90 17.96 16.36 16.84 51.3M
2022-01-20 17.92 18.10 17.56 17.70 18.9M
2022-01-19 17.44 18.08 17.28 17.90 21.0M
2022-01-18 16.84 17.44 16.34 17.22 21.1M
2022-01-17 16.86 17.16 16.70 17.06 13.9M
2022-01-14 16.90 17.20 16.54 16.90 13.7M
2022-01-13 16.72 16.88 16.38 16.74 21.2M
2022-01-12 16.30 16.50 16.12 16.44 15.7M
2022-01-11 16.00 16.70 15.88 16.14 24.0M
2022-01-10 16.02 16.58 15.82 16.20 29.0M
2022-01-07 16.50 16.54 15.68 15.80 26.4M
2022-01-06 16.60 16.96 16.22 16.40 23.7M
2022-01-05 18.08 18.16 16.62 16.86 30.6M
2022-01-04 19.48 19.80 18.04 18.28 28.4M
2022-01-03 18.44 19.40 18.30 19.20 14.5M