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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.54 | 6.54 | 6.43 | 6.47 | -1.37% | 3.40 | 1.57% |
| 2026-04-21 | 6.66 | 6.69 | 6.36 | 6.56 | -3.10% | 6.31 | 2.90% |
| 2026-04-20 | 6.75 | 6.79 | 6.70 | 6.77 | +0.45% | 3.18 | 1.41% |
| 2026-04-17 | 6.68 | 6.80 | 6.62 | 6.74 | +1.05% | 2.94 | 1.31% |
| 2026-04-16 | 6.48 | 6.73 | 6.45 | 6.67 | +2.77% | 4.16 | 1.88% |
| 2026-04-15 | 6.54 | 6.62 | 6.47 | 6.49 | -0.76% | 2.43 | 1.11% |
| 2026-04-14 | 6.63 | 6.69 | 6.50 | 6.54 | -1.21% | 3.00 | 1.37% |
| 2026-04-13 | 6.44 | 6.68 | 6.40 | 6.62 | +2.79% | 4.62 | 2.10% |
| 2026-04-10 | 6.42 | 6.50 | 6.41 | 6.44 | +0.47% | 2.28 | 1.06% |
| 2026-04-09 | 6.34 | 6.54 | 6.26 | 6.41 | +0.16% | 3.48 | 1.62% |
| 2026-04-08 | 6.20 | 6.43 | 6.20 | 6.40 | +4.58% | 3.76 | 1.78% |
| 2026-04-07 | 6.11 | 6.19 | 6.08 | 6.12 | +0.33% | 2.12 | 1.04% |
| 2026-04-03 | 6.24 | 6.25 | 6.01 | 6.10 | -2.24% | 3.45 | 1.69% |
| 2026-04-02 | 6.47 | 6.50 | 6.19 | 6.24 | -3.70% | 4.62 | 2.19% |
| 2026-04-01 | 6.64 | 6.64 | 6.43 | 6.48 | -0.46% | 4.81 | 2.21% |
| 2026-03-31 | 6.81 | 6.95 | 6.48 | 6.51 | -2.69% | 6.38 | 2.85% |
| 2026-03-30 | 7.11 | 7.18 | 6.62 | 6.69 | -7.08% | 8.39 | 3.70% |
| 2026-03-27 | 7.17 | 7.31 | 7.09 | 7.20 | -0.83% | 4.51 | 1.87% |
| 2026-03-26 | 7.48 | 7.48 | 7.22 | 7.26 | -3.07% | 6.26 | 2.56% |
| 2026-03-25 | 7.25 | 7.64 | 7.20 | 7.49 | +2.60% | 9.47 | 3.78% |