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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.02 | 5.06 | 5.00 | 5.04 | +0.59% | 1.18 | 0.70% |
| 2025-06-24 | 4.99 | 5.02 | 4.97 | 5.01 | +0.40% | 0.98 | 0.58% |
| 2025-06-23 | 4.95 | 5.00 | 4.94 | 4.99 | +1.00% | 0.91 | 0.55% |
| 2025-06-20 | 4.98 | 5.00 | 4.94 | 4.94 | -0.80% | 1.10 | 0.66% |
| 2025-06-19 | 4.99 | 5.02 | 4.96 | 4.98 | 0.00% | 1.04 | 0.62% |
| 2025-06-18 | 5.01 | 5.02 | 4.96 | 4.98 | -0.59% | 0.82 | 0.49% |
| 2025-06-17 | 5.03 | 5.03 | 4.99 | 5.01 | -0.20% | 1.03 | 0.61% |
| 2025-06-16 | 5.04 | 5.04 | 5.01 | 5.02 | -0.39% | 1.02 | 0.60% |
| 2025-06-13 | 5.03 | 5.06 | 4.99 | 5.04 | +0.20% | 1.31 | 0.77% |
| 2025-06-12 | 5.06 | 5.07 | 5.02 | 5.03 | -0.78% | 1.33 | 0.78% |
| 2025-06-11 | 5.07 | 5.10 | 5.05 | 5.07 | -0.19% | 1.78 | 1.04% |
| 2025-06-10 | 5.12 | 5.13 | 5.06 | 5.08 | -0.96% | 1.25 | 0.87% |
| 2025-06-09 | 5.16 | 5.17 | 5.11 | 5.13 | -0.38% | 1.05 | 0.72% |
| 2025-06-06 | 5.15 | 5.16 | 5.12 | 5.15 | 0.00% | 0.77 | 0.53% |
| 2025-06-05 | 5.13 | 5.18 | 5.12 | 5.15 | +0.58% | 1.18 | 0.81% |
| 2025-06-04 | 5.09 | 5.13 | 5.09 | 5.12 | +0.39% | 0.82 | 0.57% |
| 2025-06-03 | 5.07 | 5.11 | 5.04 | 5.10 | 0.00% | 0.93 | 0.65% |
| 2025-05-30 | 5.15 | 5.17 | 5.07 | 5.10 | -0.77% | 1.27 | 0.88% |
| 2025-05-29 | 5.13 | 5.18 | 5.12 | 5.14 | +0.19% | 1.09 | 0.75% |
| 2025-05-28 | 5.18 | 5.20 | 5.12 | 5.13 | -1.14% | 1.15 | 0.79% |