晋控电力 sz.000767
5.00
+5.93%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.79 | 5.02 | 4.74 | 5.00 | +5.93% | 18.15 | 12.75% |
| 2026-05-22 | 4.43 | 4.87 | 4.31 | 4.72 | +6.55% | 17.13 | 12.46% |
| 2026-05-21 | 4.39 | 4.66 | 4.39 | 4.43 | -3.28% | 10.24 | 7.80% |
| 2026-05-20 | 4.90 | 4.94 | 4.58 | 4.58 | -10.02% | 12.05 | 8.81% |
| 2026-05-19 | 5.00 | 5.30 | 4.84 | 5.09 | 0.00% | 20.12 | 13.54% |
| 2026-05-18 | 4.67 | 5.15 | 4.57 | 5.09 | +3.88% | 19.58 | 13.69% |
| 2026-05-15 | 4.70 | 5.08 | 4.38 | 4.90 | +4.26% | 22.85 | 16.67% |
| 2026-05-14 | 5.62 | 5.62 | 4.68 | 4.70 | -8.20% | 35.29 | 23.59% |
| 2026-05-13 | 4.88 | 5.12 | 4.80 | 5.12 | +10.11% | 9.27 | 6.34% |
| 2026-05-12 | 4.23 | 4.65 | 4.16 | 4.65 | +9.93% | 11.73 | 9.06% |
| 2026-05-11 | 4.24 | 4.31 | 4.17 | 4.23 | +1.44% | 7.51 | 6.10% |
| 2026-05-08 | 4.22 | 4.36 | 4.12 | 4.17 | -2.80% | 10.14 | 8.27% |
| 2026-05-07 | 4.06 | 4.30 | 4.06 | 4.29 | +5.67% | 10.24 | 8.38% |
| 2026-05-06 | 3.82 | 4.07 | 3.82 | 4.06 | +7.41% | 9.48 | 8.19% |
| 2026-04-30 | 3.92 | 3.96 | 3.77 | 3.78 | -3.57% | 5.27 | 4.74% |
| 2026-04-29 | 3.86 | 4.00 | 3.81 | 3.92 | +0.26% | 5.64 | 4.93% |
| 2026-04-28 | 3.83 | 3.95 | 3.78 | 3.91 | +1.30% | 6.67 | 5.94% |
| 2026-04-27 | 3.86 | 3.91 | 3.73 | 3.86 | -0.26% | 5.09 | 4.55% |
| 2026-04-24 | 4.06 | 4.07 | 3.86 | 3.87 | -6.75% | 8.66 | 7.54% |
| 2026-04-23 | 4.08 | 4.32 | 3.81 | 4.15 | +0.97% | 14.86 | 12.69% |