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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.78 | 2.81 | 2.77 | 2.79 | -0.36% | 0.61 | 0.75% |
| 2025-12-17 | 2.81 | 2.83 | 2.76 | 2.80 | -0.71% | 0.95 | 1.17% |
| 2025-12-16 | 2.89 | 2.90 | 2.81 | 2.82 | -2.08% | 0.97 | 1.18% |
| 2025-12-15 | 2.88 | 2.91 | 2.87 | 2.88 | 0.00% | 0.74 | 0.88% |
| 2025-12-12 | 2.82 | 2.91 | 2.82 | 2.88 | +1.77% | 1.49 | 1.77% |
| 2025-12-11 | 2.88 | 2.89 | 2.81 | 2.83 | -1.39% | 0.95 | 1.15% |
| 2025-12-10 | 2.86 | 2.89 | 2.85 | 2.87 | +0.35% | 0.77 | 0.92% |
| 2025-12-09 | 2.87 | 2.89 | 2.84 | 2.86 | -0.35% | 0.74 | 0.88% |
| 2025-12-08 | 2.91 | 2.91 | 2.87 | 2.87 | -1.03% | 0.70 | 0.83% |
| 2025-12-05 | 2.85 | 2.90 | 2.83 | 2.90 | +1.40% | 0.74 | 0.88% |
| 2025-12-04 | 2.89 | 2.89 | 2.84 | 2.86 | -0.69% | 0.72 | 0.87% |
| 2025-12-03 | 2.86 | 2.90 | 2.85 | 2.88 | +0.70% | 0.87 | 1.04% |
| 2025-12-02 | 2.86 | 2.87 | 2.83 | 2.86 | +0.35% | 0.67 | 0.81% |
| 2025-12-01 | 2.83 | 2.87 | 2.82 | 2.85 | +0.71% | 0.87 | 1.04% |
| 2025-11-28 | 2.81 | 2.84 | 2.79 | 2.83 | +0.71% | 0.88 | 1.08% |
| 2025-11-27 | 2.80 | 2.83 | 2.79 | 2.81 | +0.36% | 0.72 | 0.88% |
| 2025-11-26 | 2.81 | 2.83 | 2.80 | 2.80 | 0.00% | 0.89 | 1.09% |
| 2025-11-25 | 2.80 | 2.82 | 2.79 | 2.80 | 0.00% | 1.13 | 1.38% |
| 2025-11-24 | 2.84 | 2.84 | 2.77 | 2.80 | -0.71% | 1.31 | 1.61% |
| 2025-11-21 | 2.92 | 2.95 | 2.82 | 2.82 | -4.08% | 1.67 | 2.00% |