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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.98 | 2.99 | 2.93 | 2.94 | -1.01% | 1.02 | 1.19% |
| 2025-11-19 | 3.01 | 3.04 | 2.95 | 2.97 | -1.66% | 1.15 | 1.33% |
| 2025-11-18 | 3.08 | 3.10 | 3.00 | 3.02 | -2.27% | 1.64 | 1.86% |
| 2025-11-17 | 3.09 | 3.10 | 3.04 | 3.09 | 0.00% | 1.24 | 1.38% |
| 2025-11-14 | 3.08 | 3.11 | 3.07 | 3.09 | 0.00% | 1.15 | 1.28% |
| 2025-11-13 | 3.08 | 3.09 | 3.04 | 3.09 | +0.65% | 1.23 | 1.37% |
| 2025-11-12 | 3.11 | 3.11 | 3.06 | 3.07 | -0.97% | 1.30 | 1.45% |
| 2025-11-11 | 3.12 | 3.13 | 3.08 | 3.10 | -0.32% | 1.34 | 1.49% |
| 2025-11-10 | 3.08 | 3.12 | 3.06 | 3.11 | +1.30% | 1.82 | 2.01% |
| 2025-11-07 | 3.06 | 3.11 | 3.05 | 3.07 | -0.32% | 1.48 | 1.65% |
| 2025-11-06 | 3.07 | 3.12 | 3.07 | 3.08 | 0.00% | 2.16 | 2.40% |
| 2025-11-05 | 2.99 | 3.10 | 2.98 | 3.08 | +2.67% | 2.70 | 3.03% |
| 2025-11-04 | 2.98 | 3.02 | 2.97 | 3.00 | +0.33% | 1.17 | 1.33% |
| 2025-11-03 | 2.96 | 3.00 | 2.94 | 2.99 | +1.01% | 1.23 | 1.42% |
| 2025-10-31 | 3.01 | 3.01 | 2.94 | 2.96 | -1.66% | 1.65 | 1.91% |
| 2025-10-30 | 2.98 | 3.08 | 2.97 | 3.01 | +2.38% | 3.18 | 3.61% |
| 2025-10-29 | 2.90 | 2.95 | 2.87 | 2.94 | +1.38% | 1.22 | 1.44% |
| 2025-10-28 | 2.92 | 2.93 | 2.89 | 2.90 | -0.34% | 0.76 | 0.90% |
| 2025-10-27 | 2.88 | 2.94 | 2.88 | 2.91 | +1.04% | 1.47 | 1.73% |
| 2025-10-24 | 2.95 | 2.96 | 2.86 | 2.88 | -2.37% | 1.76 | 2.09% |