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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.93 | 3.04 | 2.92 | 3.01 | +2.38% | 1.95 | 2.22% |
| 2026-01-16 | 2.95 | 3.00 | 2.93 | 2.94 | +0.34% | 1.68 | 1.95% |
| 2026-01-15 | 2.95 | 2.95 | 2.89 | 2.93 | -0.68% | 1.10 | 1.29% |
| 2026-01-14 | 2.93 | 2.98 | 2.91 | 2.95 | +0.68% | 1.99 | 2.32% |
| 2026-01-13 | 2.91 | 2.96 | 2.89 | 2.93 | +0.69% | 1.73 | 2.03% |
| 2026-01-12 | 2.87 | 2.91 | 2.86 | 2.91 | +1.39% | 1.17 | 1.40% |
| 2026-01-09 | 2.85 | 2.87 | 2.84 | 2.87 | +0.70% | 0.91 | 1.09% |
| 2026-01-08 | 2.83 | 2.86 | 2.82 | 2.85 | +0.71% | 0.83 | 1.00% |
| 2026-01-07 | 2.85 | 2.87 | 2.83 | 2.83 | -0.70% | 0.89 | 1.08% |
| 2026-01-06 | 2.82 | 2.86 | 2.81 | 2.85 | +1.42% | 1.05 | 1.27% |
| 2026-01-05 | 2.81 | 2.82 | 2.80 | 2.81 | +0.36% | 0.75 | 0.91% |
| 2025-12-31 | 2.82 | 2.83 | 2.79 | 2.80 | -0.36% | 0.78 | 0.95% |
| 2025-12-30 | 2.84 | 2.84 | 2.80 | 2.81 | -1.06% | 0.78 | 0.95% |
| 2025-12-29 | 2.87 | 2.88 | 2.84 | 2.84 | -1.05% | 0.67 | 0.80% |
| 2025-12-26 | 2.87 | 2.89 | 2.86 | 2.87 | +0.35% | 0.65 | 0.77% |
| 2025-12-25 | 2.85 | 2.87 | 2.84 | 2.86 | +0.35% | 0.53 | 0.64% |
| 2025-12-24 | 2.85 | 2.87 | 2.83 | 2.85 | 0.00% | 0.60 | 0.72% |
| 2025-12-23 | 2.87 | 2.90 | 2.84 | 2.85 | -0.70% | 0.73 | 0.87% |
| 2025-12-22 | 2.85 | 2.88 | 2.84 | 2.87 | +0.70% | 0.92 | 1.10% |
| 2025-12-19 | 2.79 | 2.86 | 2.79 | 2.85 | +2.15% | 0.81 | 0.98% |