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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.15 | 4.18 | 4.06 | 4.11 | -2.84% | 10.06 | 8.38% |
| 2026-04-21 | 3.92 | 4.31 | 3.81 | 4.23 | +7.91% | 16.08 | 13.54% |
| 2026-04-20 | 3.87 | 3.94 | 3.82 | 3.92 | +1.29% | 5.26 | 4.65% |
| 2026-04-17 | 3.83 | 3.90 | 3.78 | 3.87 | +1.04% | 5.13 | 4.57% |
| 2026-04-16 | 3.75 | 3.84 | 3.68 | 3.83 | +2.13% | 4.68 | 4.26% |
| 2026-04-15 | 3.74 | 3.78 | 3.66 | 3.75 | -0.53% | 5.35 | 4.93% |
| 2026-04-14 | 3.72 | 3.90 | 3.70 | 3.77 | +1.34% | 7.44 | 6.77% |
| 2026-04-13 | 3.52 | 3.74 | 3.51 | 3.72 | +4.79% | 7.01 | 6.57% |
| 2026-04-10 | 3.61 | 3.62 | 3.54 | 3.55 | -1.66% | 3.68 | 3.54% |
| 2026-04-09 | 3.66 | 3.66 | 3.57 | 3.61 | -2.17% | 3.72 | 3.54% |
| 2026-04-08 | 3.67 | 3.72 | 3.63 | 3.69 | +2.22% | 5.50 | 5.14% |
| 2026-04-07 | 3.49 | 3.62 | 3.48 | 3.61 | +2.85% | 5.40 | 5.19% |
| 2026-04-03 | 3.74 | 3.76 | 3.50 | 3.51 | -6.15% | 7.61 | 7.31% |
| 2026-04-02 | 3.88 | 3.98 | 3.71 | 3.74 | -4.10% | 10.92 | 9.84% |
| 2026-04-01 | 4.19 | 4.25 | 3.86 | 3.90 | -7.80% | 16.33 | 14.11% |
| 2026-03-31 | 4.12 | 4.48 | 4.12 | 4.23 | -7.64% | 20.75 | 16.72% |
| 2026-03-30 | 4.97 | 5.12 | 4.58 | 4.58 | -10.02% | 12.40 | 8.93% |
| 2026-03-27 | 4.90 | 5.09 | 4.82 | 5.09 | +9.94% | 25.30 | 17.31% |
| 2026-03-26 | 4.46 | 4.63 | 4.38 | 4.63 | +9.98% | 9.62 | 7.22% |
| 2026-03-25 | 3.86 | 4.28 | 3.83 | 4.21 | +8.23% | 16.73 | 13.87% |