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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.67 | 3.90 | 3.61 | 3.89 | +7.16% | 9.08 | 8.27% |
| 2026-03-23 | 3.68 | 3.79 | 3.60 | 3.63 | -2.94% | 6.57 | 6.13% |
| 2026-03-20 | 3.69 | 3.95 | 3.66 | 3.74 | 0.00% | 7.81 | 7.04% |
| 2026-03-19 | 3.65 | 3.78 | 3.58 | 3.74 | +0.81% | 5.35 | 4.94% |
| 2026-03-18 | 3.68 | 3.85 | 3.65 | 3.71 | +2.20% | 5.17 | 4.75% |
| 2026-03-17 | 3.65 | 3.75 | 3.56 | 3.63 | -0.55% | 5.01 | 4.69% |
| 2026-03-16 | 3.78 | 3.85 | 3.61 | 3.65 | -3.18% | 5.47 | 5.09% |
| 2026-03-13 | 3.89 | 3.90 | 3.73 | 3.77 | -4.31% | 6.75 | 6.11% |
| 2026-03-12 | 3.85 | 3.99 | 3.83 | 3.94 | +1.03% | 8.05 | 7.06% |
| 2026-03-11 | 3.80 | 3.92 | 3.68 | 3.90 | +2.36% | 8.33 | 7.47% |
| 2026-03-10 | 3.87 | 3.93 | 3.79 | 3.81 | -1.80% | 6.85 | 6.12% |
| 2026-03-09 | 3.86 | 4.05 | 3.85 | 3.88 | +0.26% | 8.01 | 7.06% |
| 2026-03-06 | 3.85 | 3.95 | 3.76 | 3.87 | +1.04% | 9.14 | 8.10% |
| 2026-03-05 | 3.65 | 3.97 | 3.64 | 3.83 | +6.09% | 12.09 | 10.86% |
| 2026-03-04 | 3.46 | 3.71 | 3.45 | 3.61 | +2.56% | 6.76 | 6.42% |
| 2026-03-03 | 3.62 | 3.75 | 3.52 | 3.52 | -4.09% | 6.94 | 6.60% |
| 2026-03-02 | 3.66 | 3.78 | 3.65 | 3.67 | -2.91% | 8.68 | 8.07% |
| 2026-02-27 | 3.58 | 3.85 | 3.58 | 3.78 | +4.13% | 11.23 | 10.32% |
| 2026-02-26 | 3.64 | 3.77 | 3.61 | 3.63 | -1.36% | 8.42 | 7.89% |
| 2026-02-25 | 3.65 | 3.75 | 3.58 | 3.68 | +2.22% | 10.92 | 10.17% |