电投绿能 sz.000875
6.86
+9.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.25 | 6.86 | 6.25 | 6.86 | +9.94% | 5.46 | 2.42% |
| 2026-05-22 | 6.26 | 6.32 | 6.20 | 6.24 | -0.32% | 2.65 | 1.26% |
| 2026-05-21 | 6.42 | 6.57 | 6.23 | 6.26 | -2.64% | 4.01 | 1.88% |
| 2026-05-20 | 6.81 | 6.83 | 6.38 | 6.43 | -6.40% | 6.32 | 2.89% |
| 2026-05-19 | 6.70 | 6.91 | 6.59 | 6.87 | +2.69% | 4.89 | 2.16% |
| 2026-05-18 | 6.61 | 6.78 | 6.58 | 6.69 | +1.21% | 3.54 | 1.59% |
| 2026-05-15 | 6.80 | 6.90 | 6.60 | 6.61 | -3.22% | 5.37 | 2.41% |
| 2026-05-14 | 7.12 | 7.27 | 6.81 | 6.83 | -4.07% | 8.04 | 3.41% |
| 2026-05-13 | 6.94 | 7.18 | 6.91 | 7.12 | +2.74% | 6.55 | 2.77% |
| 2026-05-12 | 6.81 | 7.02 | 6.69 | 6.93 | +1.76% | 6.75 | 2.94% |
| 2026-05-11 | 6.80 | 6.89 | 6.73 | 6.81 | +1.04% | 4.51 | 1.98% |
| 2026-05-08 | 6.75 | 6.93 | 6.69 | 6.74 | -0.15% | 4.33 | 1.91% |
| 2026-05-07 | 6.62 | 6.78 | 6.60 | 6.75 | +1.96% | 4.16 | 1.86% |
| 2026-05-06 | 6.54 | 6.65 | 6.53 | 6.62 | +1.38% | 3.92 | 1.78% |
| 2026-04-30 | 6.57 | 6.58 | 6.43 | 6.53 | -0.61% | 2.53 | 1.17% |
| 2026-04-29 | 6.55 | 6.62 | 6.51 | 6.57 | 0.00% | 2.66 | 1.21% |
| 2026-04-28 | 6.52 | 6.62 | 6.40 | 6.57 | 0.00% | 3.49 | 1.60% |
| 2026-04-27 | 6.40 | 6.66 | 6.38 | 6.57 | +1.86% | 3.43 | 1.57% |
| 2026-04-24 | 6.61 | 6.61 | 6.38 | 6.45 | -2.86% | 3.80 | 1.76% |
| 2026-04-23 | 6.50 | 6.66 | 6.45 | 6.64 | +2.63% | 4.81 | 2.19% |