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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.18 | 3.22 | 3.12 | 3.13 | -1.88% | 1.89 | 2.05% |
| 2025-07-22 | 3.18 | 3.22 | 3.12 | 3.19 | 0.00% | 2.26 | 2.46% |
| 2025-07-21 | 3.18 | 3.20 | 3.16 | 3.19 | +0.31% | 2.34 | 2.52% |
| 2025-07-18 | 3.21 | 3.21 | 3.14 | 3.18 | -0.93% | 2.69 | 2.91% |
| 2025-07-17 | 3.24 | 3.26 | 3.19 | 3.21 | -0.93% | 2.91 | 3.11% |
| 2025-07-16 | 3.30 | 3.38 | 3.23 | 3.24 | -1.22% | 4.07 | 4.25% |
| 2025-07-15 | 3.50 | 3.52 | 3.25 | 3.28 | -4.93% | 6.62 | 6.84% |
| 2025-07-14 | 3.16 | 3.45 | 3.16 | 3.45 | +9.87% | 3.97 | 4.03% |
| 2025-07-11 | 3.16 | 3.17 | 3.09 | 3.14 | -1.88% | 2.71 | 2.98% |
| 2025-07-10 | 3.17 | 3.26 | 3.12 | 3.20 | +0.95% | 3.67 | 3.96% |
| 2025-07-09 | 3.17 | 3.27 | 3.16 | 3.17 | -1.25% | 3.52 | 3.77% |
| 2025-07-08 | 3.26 | 3.28 | 3.16 | 3.21 | -3.31% | 4.64 | 4.99% |
| 2025-07-07 | 3.25 | 3.43 | 3.20 | 3.32 | +6.07% | 7.17 | 7.46% |
| 2025-07-04 | 3.01 | 3.14 | 3.00 | 3.13 | +3.99% | 4.28 | 4.77% |
| 2025-07-03 | 2.96 | 3.02 | 2.93 | 3.01 | +1.35% | 2.30 | 2.65% |
| 2025-07-02 | 2.98 | 2.99 | 2.93 | 2.97 | -1.33% | 1.99 | 2.31% |
| 2025-07-01 | 2.86 | 3.05 | 2.85 | 3.01 | +5.24% | 3.65 | 4.21% |
| 2025-06-30 | 2.85 | 2.87 | 2.84 | 2.86 | +0.70% | 0.63 | 0.76% |
| 2025-06-27 | 2.85 | 2.87 | 2.83 | 2.84 | 0.00% | 0.73 | 0.88% |
| 2025-06-26 | 2.86 | 2.88 | 2.84 | 2.84 | -1.05% | 0.86 | 1.04% |