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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.47 | 3.72 | 3.47 | 3.60 | +6.51% | 12.36 | 11.69% |
| 2026-02-13 | 3.47 | 3.55 | 3.36 | 3.38 | -6.63% | 9.75 | 9.79% |
| 2026-02-12 | 3.36 | 3.62 | 3.36 | 3.62 | +10.03% | 9.82 | 9.60% |
| 2026-02-11 | 3.28 | 3.42 | 3.28 | 3.29 | +0.92% | 6.68 | 6.88% |
| 2026-02-10 | 3.33 | 3.34 | 3.24 | 3.26 | -2.10% | 5.16 | 5.42% |
| 2026-02-09 | 3.36 | 3.43 | 3.31 | 3.33 | -2.63% | 12.56 | 12.87% |
| 2026-02-06 | 3.26 | 3.42 | 3.16 | 3.42 | +9.97% | 11.69 | 11.94% |
| 2026-02-05 | 3.17 | 3.22 | 3.11 | 3.11 | -2.81% | 3.06 | 3.34% |
| 2026-02-04 | 3.18 | 3.25 | 3.14 | 3.20 | +0.63% | 4.75 | 5.09% |
| 2026-02-03 | 3.22 | 3.25 | 3.13 | 3.18 | +1.27% | 6.46 | 6.98% |
| 2026-02-02 | 3.01 | 3.32 | 2.99 | 3.14 | +3.97% | 7.05 | 7.60% |
| 2026-01-30 | 3.00 | 3.04 | 2.95 | 3.02 | 0.00% | 2.22 | 2.55% |
| 2026-01-29 | 3.00 | 3.05 | 2.99 | 3.02 | 0.00% | 1.36 | 1.54% |
| 2026-01-28 | 2.99 | 3.03 | 2.97 | 3.02 | +0.33% | 1.41 | 1.61% |
| 2026-01-27 | 3.03 | 3.03 | 2.94 | 3.01 | -0.99% | 1.72 | 1.98% |
| 2026-01-26 | 3.05 | 3.06 | 3.01 | 3.04 | -0.65% | 1.57 | 1.78% |
| 2026-01-23 | 3.03 | 3.07 | 3.02 | 3.06 | +0.99% | 1.53 | 1.72% |
| 2026-01-22 | 3.01 | 3.04 | 3.00 | 3.03 | +0.66% | 1.45 | 1.65% |
| 2026-01-21 | 3.04 | 3.05 | 3.00 | 3.01 | -1.63% | 1.71 | 1.94% |
| 2026-01-20 | 3.02 | 3.06 | 2.99 | 3.06 | +1.66% | 2.00 | 2.26% |