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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.93 | 2.96 | 2.91 | 2.95 | +0.34% | 1.51 | 1.77% |
| 2025-10-22 | 2.98 | 2.99 | 2.93 | 2.94 | -1.34% | 1.55 | 1.80% |
| 2025-10-21 | 2.94 | 2.99 | 2.92 | 2.98 | +1.02% | 1.41 | 1.63% |
| 2025-10-20 | 2.91 | 2.95 | 2.88 | 2.95 | +1.72% | 1.18 | 1.39% |
| 2025-10-17 | 2.92 | 2.94 | 2.88 | 2.90 | -0.68% | 0.88 | 1.04% |
| 2025-10-16 | 2.96 | 2.96 | 2.90 | 2.92 | -1.02% | 0.87 | 1.03% |
| 2025-10-15 | 2.90 | 2.96 | 2.89 | 2.95 | +1.72% | 1.27 | 1.49% |
| 2025-10-14 | 2.90 | 2.95 | 2.88 | 2.90 | 0.00% | 1.54 | 1.81% |
| 2025-10-13 | 2.87 | 2.91 | 2.83 | 2.90 | -0.68% | 1.40 | 1.68% |
| 2025-10-10 | 2.90 | 2.94 | 2.88 | 2.92 | +0.34% | 1.75 | 2.06% |
| 2025-10-09 | 2.85 | 2.92 | 2.84 | 2.91 | +2.46% | 1.05 | 1.24% |
| 2025-09-30 | 2.84 | 2.86 | 2.82 | 2.84 | 0.00% | 0.64 | 0.77% |
| 2025-09-29 | 2.86 | 2.86 | 2.80 | 2.84 | -0.35% | 1.21 | 1.46% |
| 2025-09-26 | 2.88 | 2.91 | 2.85 | 2.85 | -1.38% | 1.09 | 1.29% |
| 2025-09-25 | 2.92 | 2.93 | 2.88 | 2.89 | -1.37% | 0.78 | 0.93% |
| 2025-09-24 | 2.91 | 2.94 | 2.90 | 2.93 | +0.34% | 0.64 | 0.75% |
| 2025-09-23 | 2.98 | 2.99 | 2.86 | 2.92 | -2.01% | 1.21 | 1.43% |
| 2025-09-22 | 3.02 | 3.02 | 2.96 | 2.98 | -1.00% | 0.96 | 1.10% |
| 2025-09-19 | 3.12 | 3.12 | 3.00 | 3.01 | -3.53% | 1.90 | 2.15% |
| 2025-09-18 | 3.13 | 3.17 | 3.09 | 3.12 | -0.64% | 2.11 | 2.32% |