长源电力（000966）历史行情
以下为长源电力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.950 | 4.000 | 4.040 | 3.940 | 0.040 | 1.010% | 33.09万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.990 | 3.960 | 4.010 | 3.930 | -0.040 | -1.000% | 26.84万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.020 | 4.000 | 4.080 | 3.990 | -0.020 | -0.498% | 36.48万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.040 | 4.020 | 4.070 | 4.000 | -0.030 | -0.741% | 30.88万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.980 | 4.050 | 4.060 | 3.970 | 0.070 | 1.759% | 39.46万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.960 | 3.980 | 3.990 | 3.930 | 0.030 | 0.759% | 2,309.80万 | 0.92亿 | 0.664% |
| 2026-10-06 | 3.960 | 3.980 | 3.990 | 3.930 | 0.030 | 0.759% | 2,309.80万 | 0.92亿 | 0.664% |
| 2026-10-05 | 3.960 | 3.980 | 3.990 | 3.930 | 0.030 | 0.759% | 2,309.80万 | 0.92亿 | 0.664% |
| 2026-10-02 | 3.960 | 3.980 | 3.990 | 3.930 | 0.030 | 0.759% | 2,309.80万 | 0.92亿 | 0.664% |
| 2026-10-01 | 3.960 | 3.980 | 3.990 | 3.930 | 0.030 | 0.759% | 2,309.80万 | 0.92亿 | 0.664% |
| 2026-09-30 | 3.960 | 3.980 | 3.990 | 3.930 | 0.030 | 0.759% | 23.10万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.920 | 3.950 | 4.010 | 3.900 | 0.000 | 0.000% | 32.44万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.900 | 3.950 | 3.970 | 3.890 | 0.050 | 1.282% | 32.94万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.890 | 3.900 | 3.930 | 3.860 | 0.000 | 0.000% | 2,381.29万 | 0.93亿 | 0.684% |
| 2026-09-24 | 3.890 | 3.900 | 3.930 | 3.860 | 0.000 | 0.000% | 23.81万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.010 | 3.900 | 4.020 | 3.890 | -0.130 | -3.226% | 49.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.050 | 4.030 | 4.060 | 4.010 | -0.030 | -0.739% | 26.07万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.050 | 4.060 | 4.070 | 4.030 | 0.000 | 0.000% | 23.95万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.030 | 4.060 | 4.120 | 4.010 | 0.020 | 0.495% | 41.63万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.120 | 4.040 | 4.130 | 3.990 | -0.100 | -2.415% | 52.00万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.130 | 4.140 | 4.180 | 4.100 | 0.010 | 0.242% | 40.76万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.160 | 4.130 | 4.210 | 4.100 | -0.040 | -0.959% | 41.20万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.150 | 4.170 | 4.280 | 4.110 | -0.010 | -0.239% | 50.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.130 | 4.180 | 4.220 | 4.060 | 0.010 | 0.240% | 63.98万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.140 | 4.170 | 4.210 | 4.090 | 0.030 | 0.725% | 61.39万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.060 | 4.140 | 4.160 | 4.040 | 0.090 | 2.222% | 51.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.010 | 4.050 | 4.070 | 3.990 | 0.040 | 0.998% | 34.69万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.020 | 4.010 | 4.030 | 3.990 | -0.010 | -0.249% | 21.84万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.020 | 4.020 | 4.080 | 4.000 | 0.010 | 0.249% | 33.77万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.030 | 4.010 | 4.080 | 4.010 | -0.040 | -0.988% | 23.45万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.060 | 4.050 | 4.080 | 4.020 | -0.030 | -0.735% | 22.90万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.010 | 4.080 | 4.110 | 4.000 | 0.060 | 1.493% | 38.90万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.050 | 4.020 | 4.060 | 3.980 | -0.040 | -0.985% | 25.98万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.040 | 4.060 | 4.090 | 4.000 | 0.020 | 0.495% | 27.41万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.070 | 4.040 | 4.080 | 4.000 | -0.050 | -1.222% | 38.17万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.010 | 4.090 | 4.110 | 3.990 | 0.080 | 1.995% | 39.63万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.970 | 4.010 | 4.020 | 3.960 | 0.030 | 0.754% | 26.47万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.970 | 3.980 | 4.000 | 3.940 | 0.010 | 0.252% | 27.97万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.940 | 3.970 | 3.990 | 3.910 | 0.010 | 0.253% | 27.85万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.010 | 3.960 | 4.040 | 3.920 | -0.050 | -1.247% | 39.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.040 | 4.010 | 4.090 | 3.990 | -0.040 | -0.988% | 36.56万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.090 | 4.050 | 4.100 | 4.030 | -0.050 | -1.220% | 30.99万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.110 | 4.100 | 4.120 | 4.030 | -0.020 | -0.485% | 39.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.270 | 4.120 | 4.280 | 4.100 | -0.140 | -3.286% | 61.67万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.230 | 4.260 | 4.290 | 4.190 | 0.030 | 0.709% | 58.12万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.230 | 4.230 | 4.270 | 4.170 | 0.000 | 0.000% | 32.48万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.220 | 4.230 | 4.270 | 4.160 | 0.000 | 0.000% | 35.62万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.180 | 4.230 | 4.240 | 4.150 | 0.050 | 1.196% | 44.56万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.180 | 4.180 | 4.200 | 4.100 | -0.030 | -0.713% | 46.23万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.270 | 4.210 | 4.280 | 4.150 | -0.080 | -1.865% | 59.69万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.330 | 4.290 | 4.350 | 4.250 | -0.060 | -1.379% | 47.99万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.450 | 4.350 | 4.460 | 4.340 | -0.050 | -1.136% | 44.96万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.280 | 4.400 | 4.400 | 4.260 | 0.120 | 2.804% | 57.63万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.250 | 4.280 | 4.330 | 4.250 | 0.010 | 0.234% | 39.43万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.310 | 4.270 | 4.340 | 4.240 | -0.040 | -0.928% | 46.28万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.270 | 4.310 | 4.350 | 4.230 | 0.040 | 0.937% | 52.20万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.330 | 4.270 | 4.340 | 4.240 | -0.060 | -1.386% | 48.21万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.130 | 4.330 | 4.440 | 4.120 | 0.180 | 4.337% | 79.33万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.350 | 4.150 | 4.400 | 4.150 | -0.220 | -5.034% | 75.38万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.280 | 4.370 | 4.400 | 4.250 | 0.060 | 1.392% | 86.88万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.180 | 4.310 | 4.350 | 4.150 | 0.090 | 2.133% | 96.89万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.380 | 4.220 | 4.390 | 4.180 | -0.260 | -5.804% | 124.47万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.300 | 4.480 | 4.510 | 4.150 | 0.140 | 3.226% | 151.09万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.120 | 4.340 | 4.470 | 4.100 | 0.190 | 4.578% | 132.57万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.000 | 4.150 | 4.170 | 3.990 | 0.110 | 2.723% | 81.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.900 | 4.040 | 4.040 | 3.860 | 0.170 | 4.393% | 72.03万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.790 | 3.870 | 3.880 | 3.780 | 0.050 | 1.309% | 50.95万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.770 | 3.820 | 3.830 | 3.760 | 0.040 | 1.058% | 50.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.690 | 3.780 | 3.830 | 3.680 | 0.070 | 1.887% | 53.46万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.760 | 3.710 | 3.790 | 3.670 | -0.060 | -1.592% | 47.42万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.800 | 3.770 | 3.830 | 3.750 | -0.030 | -0.789% | 33.22万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.910 | 3.800 | 3.910 | 3.770 | -0.120 | -3.061% | 49.47万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.960 | 3.920 | 3.980 | 3.900 | -0.070 | -1.754% | 48.07万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.970 | 3.990 | 4.020 | 3.950 | 0.010 | 0.251% | 46.04万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.970 | 3.980 | 4.050 | 3.960 | 0.000 | 0.000% | 58.99万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.920 | 3.980 | 4.020 | 3.880 | 0.060 | 1.531% | 61.36万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.940 | 3.920 | 3.960 | 3.880 | -0.040 | -1.010% | 42.02万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.920 | 3.960 | 3.990 | 3.840 | 0.000 | 0.000% | 62.56万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.070 | 3.960 | 4.160 | 3.950 | -0.100 | -2.463% | 81.06万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.180 | 4.060 | 4.180 | 4.050 | -0.140 | -3.333% | 76.07万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.310 | 4.200 | 4.330 | 4.180 | -0.120 | -2.778% | 73.84万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.340 | 4.320 | 4.420 | 4.280 | -0.060 | -1.370% | 81.87万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.470 | 4.380 | 4.540 | 4.300 | -0.100 | -2.232% | 99.64万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.810 | 4.480 | 4.810 | 4.460 | -0.350 | -7.246% | 118.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.930 | 4.830 | 5.000 | 4.760 | -0.110 | -2.227% | 86.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.960 | 4.940 | 5.190 | 4.920 | -0.020 | -0.403% | 98.08万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.710 | 4.960 | 5.070 | 4.690 | 0.240 | 5.085% | 129.16万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.680 | 4.720 | 4.800 | 4.540 | 0.010 | 0.212% | 100.75万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.660 | 4.710 | 4.870 | 4.630 | 0.050 | 1.073% | 108.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.850 | 4.660 | 4.920 | 4.620 | -0.370 | -7.356% | 168.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.290 | 5.030 | 5.310 | 4.920 | -0.440 | -8.044% | 233.96万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.460 | 5.470 | 5.700 | 5.330 | 0.050 | 0.923% | 249.96万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.260 | 5.420 | 5.810 | 5.240 | 0.140 | 2.652% | 273.24万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.410 | 5.280 | 5.490 | 5.250 | -0.140 | -2.583% | 155.50万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.150 | 5.420 | 5.670 | 5.110 | 0.210 | 4.031% | 242.04万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.240 | 5.210 | 5.300 | 5.080 | -0.120 | -2.251% | 140.52万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.410 | 5.330 | 5.460 | 5.030 | -0.070 | -1.296% | 186.25万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.220 | 5.400 | 5.510 | 5.170 | 0.140 | 2.662% | 215.57万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.200 | 5.260 | 5.430 | 5.110 | 0.020 | 0.382% | 188.90万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.130 | 5.240 | 5.370 | 5.120 | 0.110 | 2.144% | 198.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.200 | 5.130 | 5.300 | 5.050 | -0.080 | -1.536% | 209.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.710 | 5.210 | 5.210 | 4.700 | 0.470 | 9.916% | 202.38万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.700 | 4.740 | 4.810 | 4.600 | 0.040 | 0.851% | 74.87万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.700 | 4.700 | 4.860 | 4.660 | -0.030 | -0.634% | 91.33万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.150 | 4.730 | 5.150 | 4.710 | -0.360 | -7.073% | 139.88万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.890 | 5.090 | 5.120 | 4.830 | 0.160 | 3.245% | 118.59万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.820 | 4.930 | 4.970 | 4.800 | 0.060 | 1.232% | 82.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.890 | 4.870 | 4.930 | 4.720 | 0.000 | 0.000% | 119.18万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.090 | 4.870 | 5.240 | 4.850 | -0.220 | -4.322% | 165.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.940 | 5.090 | 5.260 | 4.920 | 0.080 | 1.597% | 178.03万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.840 | 5.010 | 5.080 | 4.760 | 0.170 | 3.512% | 163.95万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.740 | 4.840 | 4.850 | 4.700 | 0.100 | 2.110% | 89.68万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.730 | 4.740 | 4.880 | 4.710 | -0.030 | -0.629% | 83.69万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.650 | 4.770 | 4.800 | 4.640 | 0.110 | 2.361% | 99.09万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.580 | 4.660 | 4.710 | 4.580 | 0.100 | 2.193% | 81.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.630 | 4.560 | 4.650 | 4.540 | -0.090 | -1.935% | 71.76万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.630 | 4.650 | 4.740 | 4.620 | -0.020 | -0.428% | 89.22万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.550 | 4.670 | 4.700 | 4.510 | 0.080 | 1.743% | 99.35万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.580 | 4.590 | 4.640 | 4.500 | 0.000 | 0.000% | 77.49万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.640 | 4.590 | 4.740 | 4.520 | -0.010 | -0.217% | 126.24万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.430 | 4.600 | 4.680 | 4.400 | 0.170 | 3.837% | 146.57万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.390 | 4.430 | 4.450 | 4.360 | 0.000 | 0.000% | 55.28万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.310 | 4.430 | 4.470 | 4.250 | 0.100 | 2.309% | 93.67万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.260 | 4.330 | 4.330 | 4.240 | 0.070 | 1.643% | 54.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.330 | 4.260 | 4.350 | 4.250 | 0.000 | 0.000% | 61.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.340 | 4.340 | 4.360 | 4.310 | -0.020 | -0.460% | 48.45万 | 2.10亿 | 1.490% |
| 2026-04-15 | 4.390 | 4.360 | 4.400 | 4.330 | 0.000 | 0.000% | 42.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.420 | 4.380 | 4.450 | 4.350 | -0.030 | -0.680% | 50.30万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.330 | 4.410 | 4.420 | 4.320 | 0.000 | 0.000% | 54.41万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.350 | 4.350 | 4.390 | 4.320 | 0.000 | 0.000% | 49.18万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.430 | 4.340 | 4.430 | 4.320 | 0.000 | 0.000% | 69.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.420 | 4.460 | 4.470 | 4.390 | 0.000 | 0.000% | 71.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.340 | 4.370 | 4.410 | 4.330 | 0.000 | 0.000% | 55.50万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.490 | 4.340 | 4.530 | 4.320 | 0.000 | 0.000% | 89.76万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.630 | 4.520 | 4.710 | 4.480 | 0.000 | 0.000% | 102.02万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.770 | 4.650 | 4.790 | 4.620 | 0.000 | 0.000% | 111.76万 | 0.00亿 | 0.000% |