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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.00 | 3.02 | 2.99 | 3.02 | +0.67% | 1.18 | 1.34% |
| 2025-08-19 | 3.01 | 3.03 | 3.00 | 3.00 | -0.33% | 0.82 | 0.93% |
| 2025-08-18 | 2.99 | 3.02 | 2.98 | 3.01 | +0.67% | 0.93 | 1.06% |
| 2025-08-15 | 2.97 | 3.00 | 2.96 | 2.99 | +1.01% | 0.78 | 0.90% |
| 2025-08-14 | 3.02 | 3.02 | 2.96 | 2.96 | -1.99% | 1.15 | 1.33% |
| 2025-08-13 | 3.03 | 3.04 | 3.01 | 3.02 | -0.33% | 0.81 | 0.92% |
| 2025-08-12 | 3.04 | 3.05 | 3.01 | 3.03 | -0.66% | 0.74 | 0.84% |
| 2025-08-11 | 3.04 | 3.05 | 2.99 | 3.05 | 0.00% | 1.33 | 1.51% |
| 2025-08-08 | 3.00 | 3.07 | 2.99 | 3.05 | +1.67% | 1.72 | 1.94% |
| 2025-08-07 | 3.01 | 3.03 | 2.99 | 3.00 | -0.33% | 0.69 | 0.79% |
| 2025-08-06 | 3.03 | 3.03 | 3.00 | 3.01 | -0.66% | 0.78 | 0.89% |
| 2025-08-05 | 3.02 | 3.03 | 3.01 | 3.03 | +0.33% | 0.62 | 0.70% |
| 2025-08-04 | 2.99 | 3.02 | 2.98 | 3.02 | +0.67% | 0.72 | 0.82% |
| 2025-08-01 | 2.99 | 3.02 | 2.98 | 3.00 | +0.33% | 0.72 | 0.82% |
| 2025-07-31 | 3.06 | 3.07 | 2.98 | 2.99 | -2.61% | 1.45 | 1.65% |
| 2025-07-30 | 3.05 | 3.08 | 3.04 | 3.07 | +0.66% | 1.35 | 1.51% |
| 2025-07-29 | 3.03 | 3.07 | 3.02 | 3.05 | +0.33% | 1.22 | 1.37% |
| 2025-07-28 | 3.06 | 3.08 | 3.03 | 3.04 | -0.65% | 1.25 | 1.40% |
| 2025-07-25 | 3.10 | 3.12 | 3.05 | 3.06 | -1.29% | 1.80 | 2.01% |
| 2025-07-24 | 3.12 | 3.12 | 3.08 | 3.10 | -0.96% | 1.93 | 2.14% |