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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.01 | 3.04 | 2.98 | 3.02 | -0.66% | 2.01 | 2.30% |
| 2025-05-26 | 3.00 | 3.05 | 2.98 | 3.04 | +0.66% | 2.25 | 2.57% |
| 2025-05-23 | 3.10 | 3.11 | 3.02 | 3.02 | -4.13% | 3.35 | 3.77% |
| 2025-05-22 | 3.31 | 3.33 | 3.10 | 3.15 | -7.08% | 5.93 | 6.35% |
| 2025-05-21 | 3.32 | 3.60 | 3.28 | 3.39 | +0.30% | 8.89 | 8.88% |
| 2025-05-20 | 3.25 | 3.38 | 3.17 | 3.38 | +4.32% | 6.74 | 7.03% |
| 2025-05-19 | 3.28 | 3.39 | 3.20 | 3.24 | -2.70% | 5.46 | 5.73% |
| 2025-05-16 | 3.38 | 3.47 | 3.31 | 3.33 | -4.86% | 6.60 | 6.76% |
| 2025-05-15 | 3.31 | 3.60 | 3.25 | 3.50 | +4.48% | 9.88 | 9.84% |
| 2025-05-14 | 3.26 | 3.60 | 3.16 | 3.35 | +1.82% | 11.42 | 11.64% |
| 2025-05-13 | 3.00 | 3.29 | 2.94 | 3.29 | +10.03% | 7.18 | 7.91% |
| 2025-05-12 | 3.12 | 3.16 | 2.98 | 2.99 | -3.55% | 6.13 | 6.96% |
| 2025-05-09 | 2.81 | 3.10 | 2.80 | 3.10 | +9.93% | 4.33 | 4.92% |
| 2025-05-08 | 2.82 | 2.86 | 2.79 | 2.82 | +0.36% | 1.31 | 1.59% |
| 2025-05-07 | 2.88 | 2.89 | 2.80 | 2.81 | -1.40% | 1.36 | 1.66% |
| 2025-05-06 | 2.65 | 2.86 | 2.64 | 2.85 | +7.55% | 2.15 | 2.66% |