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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.84 | 2.87 | 2.83 | 2.87 | +0.70% | 0.84 | 1.01% |
| 2025-06-24 | 2.81 | 2.86 | 2.80 | 2.85 | +1.42% | 0.88 | 1.07% |
| 2025-06-23 | 2.79 | 2.82 | 2.78 | 2.81 | +0.36% | 0.79 | 0.96% |
| 2025-06-20 | 2.80 | 2.84 | 2.79 | 2.80 | 0.00% | 0.74 | 0.91% |
| 2025-06-19 | 2.87 | 2.87 | 2.79 | 2.80 | -2.44% | 1.28 | 1.57% |
| 2025-06-18 | 2.89 | 2.90 | 2.86 | 2.87 | -1.03% | 0.79 | 0.94% |
| 2025-06-17 | 2.90 | 2.92 | 2.87 | 2.90 | 0.00% | 1.05 | 1.25% |
| 2025-06-16 | 2.89 | 2.91 | 2.88 | 2.90 | 0.00% | 0.98 | 1.17% |
| 2025-06-13 | 2.92 | 2.95 | 2.90 | 2.90 | -1.02% | 1.11 | 1.31% |
| 2025-06-12 | 2.97 | 2.98 | 2.91 | 2.93 | -1.68% | 1.36 | 1.59% |
| 2025-06-11 | 3.00 | 3.02 | 2.97 | 2.98 | -2.30% | 1.96 | 2.26% |
| 2025-06-10 | 2.92 | 3.06 | 2.89 | 3.05 | +4.10% | 3.71 | 4.28% |
| 2025-06-09 | 2.90 | 2.93 | 2.89 | 2.93 | +1.38% | 1.12 | 1.32% |
| 2025-06-06 | 2.91 | 2.92 | 2.89 | 2.89 | -0.69% | 0.97 | 1.14% |
| 2025-06-05 | 2.95 | 2.97 | 2.89 | 2.91 | -0.68% | 1.32 | 1.56% |
| 2025-06-04 | 2.92 | 2.94 | 2.90 | 2.93 | -0.34% | 1.13 | 1.33% |
| 2025-06-03 | 2.88 | 2.94 | 2.88 | 2.94 | +1.03% | 1.36 | 1.60% |
| 2025-05-30 | 3.00 | 3.03 | 2.90 | 2.91 | -2.68% | 1.87 | 2.18% |
| 2025-05-29 | 2.96 | 3.02 | 2.95 | 2.99 | +1.01% | 1.61 | 1.85% |
| 2025-05-28 | 3.00 | 3.02 | 2.94 | 2.96 | -1.99% | 2.01 | 2.32% |