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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.11 | 3.14 | 3.08 | 3.14 | +0.96% | 1.57 | 1.73% |
| 2025-09-16 | 3.09 | 3.11 | 3.06 | 3.11 | +0.65% | 1.06 | 1.17% |
| 2025-09-15 | 3.09 | 3.11 | 3.06 | 3.09 | -0.32% | 1.03 | 1.15% |
| 2025-09-12 | 3.08 | 3.12 | 3.06 | 3.10 | +0.65% | 1.40 | 1.55% |
| 2025-09-11 | 3.07 | 3.08 | 3.03 | 3.08 | 0.00% | 0.99 | 1.11% |
| 2025-09-10 | 3.07 | 3.08 | 3.05 | 3.08 | 0.00% | 0.80 | 0.90% |
| 2025-09-09 | 3.08 | 3.10 | 3.06 | 3.08 | -0.32% | 0.99 | 1.11% |
| 2025-09-08 | 3.07 | 3.15 | 3.07 | 3.09 | +0.98% | 1.50 | 1.66% |
| 2025-09-05 | 2.97 | 3.06 | 2.96 | 3.06 | +2.68% | 1.11 | 1.27% |
| 2025-09-04 | 3.00 | 3.02 | 2.95 | 2.98 | -0.67% | 1.29 | 1.48% |
| 2025-09-03 | 3.11 | 3.12 | 2.99 | 3.00 | -3.54% | 1.57 | 1.77% |
| 2025-09-02 | 3.06 | 3.12 | 3.04 | 3.11 | +1.30% | 2.13 | 2.37% |
| 2025-09-01 | 3.05 | 3.07 | 3.01 | 3.07 | +0.66% | 0.98 | 1.10% |
| 2025-08-29 | 3.03 | 3.10 | 3.02 | 3.05 | 0.00% | 1.44 | 1.62% |
| 2025-08-28 | 3.06 | 3.09 | 2.97 | 3.05 | -0.33% | 1.60 | 1.81% |
| 2025-08-27 | 3.10 | 3.15 | 3.05 | 3.06 | -1.29% | 2.15 | 2.37% |
| 2025-08-26 | 3.11 | 3.13 | 3.08 | 3.10 | +0.32% | 1.50 | 1.66% |
| 2025-08-25 | 3.09 | 3.11 | 3.07 | 3.09 | 0.00% | 1.66 | 1.84% |
| 2025-08-22 | 3.12 | 3.12 | 3.05 | 3.09 | -0.32% | 1.55 | 1.74% |
| 2025-08-21 | 3.02 | 3.10 | 3.01 | 3.10 | +2.65% | 2.91 | 3.25% |