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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.23 | 5.27 | 5.22 | 5.27 | +0.57% | 1.91 | 1.08% |
| 2025-08-19 | 5.29 | 5.31 | 5.22 | 5.24 | -0.75% | 2.19 | 1.24% |
| 2025-08-18 | 5.19 | 5.34 | 5.14 | 5.28 | +2.11% | 4.47 | 2.53% |
| 2025-08-15 | 5.12 | 5.19 | 5.12 | 5.17 | +0.58% | 1.76 | 1.01% |
| 2025-08-14 | 5.19 | 5.21 | 5.11 | 5.14 | -0.96% | 2.10 | 1.21% |
| 2025-08-13 | 5.19 | 5.21 | 5.18 | 5.19 | 0.00% | 1.70 | 0.97% |
| 2025-08-12 | 5.20 | 5.21 | 5.17 | 5.19 | -0.19% | 1.21 | 0.69% |
| 2025-08-11 | 5.23 | 5.25 | 5.18 | 5.20 | -0.57% | 1.74 | 0.99% |
| 2025-08-08 | 5.15 | 5.26 | 5.14 | 5.23 | +1.74% | 2.76 | 1.57% |
| 2025-08-07 | 5.18 | 5.18 | 5.12 | 5.14 | -0.77% | 1.19 | 0.69% |
| 2025-08-06 | 5.15 | 5.20 | 5.13 | 5.18 | +0.77% | 1.38 | 0.79% |
| 2025-08-05 | 5.15 | 5.16 | 5.12 | 5.14 | -0.38% | 0.99 | 0.57% |
| 2025-08-04 | 5.11 | 5.16 | 5.09 | 5.16 | +0.58% | 1.04 | 0.60% |
| 2025-08-01 | 5.12 | 5.14 | 5.08 | 5.13 | +0.19% | 1.33 | 0.77% |
| 2025-07-31 | 5.23 | 5.23 | 5.10 | 5.12 | -2.27% | 2.59 | 1.49% |
| 2025-07-30 | 5.24 | 5.28 | 5.22 | 5.24 | 0.00% | 1.62 | 0.91% |
| 2025-07-29 | 5.28 | 5.29 | 5.21 | 5.24 | -0.75% | 1.54 | 0.87% |
| 2025-07-28 | 5.32 | 5.36 | 5.27 | 5.28 | +0.57% | 2.81 | 1.57% |
| 2025-07-25 | 5.28 | 5.30 | 5.23 | 5.25 | -0.38% | 1.70 | 0.96% |
| 2025-07-24 | 5.26 | 5.27 | 5.21 | 5.27 | +0.38% | 1.88 | 1.06% |