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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.30 | 5.33 | 5.23 | 5.25 | -1.12% | 2.33 | 1.31% |
| 2025-07-22 | 5.25 | 5.31 | 5.22 | 5.31 | +0.94% | 2.62 | 1.47% |
| 2025-07-21 | 5.22 | 5.27 | 5.21 | 5.26 | +1.34% | 2.21 | 1.25% |
| 2025-07-18 | 5.20 | 5.20 | 5.17 | 5.19 | 0.00% | 1.15 | 0.66% |
| 2025-07-17 | 5.21 | 5.22 | 5.17 | 5.19 | 0.00% | 1.10 | 0.63% |
| 2025-07-16 | 5.19 | 5.23 | 5.17 | 5.19 | 0.00% | 1.25 | 0.71% |
| 2025-07-15 | 5.32 | 5.32 | 5.16 | 5.19 | -2.43% | 2.37 | 1.35% |
| 2025-07-14 | 5.27 | 5.35 | 5.26 | 5.32 | +0.75% | 2.60 | 1.45% |
| 2025-07-11 | 5.30 | 5.32 | 5.23 | 5.28 | +0.19% | 2.31 | 1.30% |
| 2025-07-10 | 5.24 | 5.36 | 5.21 | 5.27 | +0.95% | 2.96 | 1.66% |
| 2025-07-09 | 5.22 | 5.31 | 5.21 | 5.22 | +0.19% | 2.32 | 1.31% |
| 2025-07-08 | 5.27 | 5.27 | 5.17 | 5.21 | -0.94% | 2.75 | 1.57% |
| 2025-07-07 | 5.14 | 5.27 | 5.13 | 5.26 | +3.11% | 3.88 | 2.21% |
| 2025-07-04 | 5.07 | 5.13 | 5.06 | 5.10 | +0.59% | 1.87 | 1.08% |
| 2025-07-03 | 5.07 | 5.08 | 5.05 | 5.07 | -0.20% | 1.15 | 0.68% |
| 2025-07-02 | 5.09 | 5.10 | 5.06 | 5.08 | -0.19% | 1.30 | 0.76% |
| 2025-07-01 | 5.03 | 5.10 | 5.01 | 5.09 | +1.38% | 1.77 | 1.04% |
| 2025-06-30 | 5.03 | 5.04 | 5.01 | 5.02 | -0.20% | 0.89 | 0.53% |
| 2025-06-27 | 5.03 | 5.05 | 5.01 | 5.03 | +0.40% | 0.85 | 0.50% |
| 2025-06-26 | 5.04 | 5.05 | 5.01 | 5.01 | -0.59% | 0.99 | 0.59% |