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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.20 | 7.32 | 6.98 | 7.30 | +3.40% | 7.37 | 3.07% |
| 2026-03-23 | 7.13 | 7.34 | 6.97 | 7.06 | -2.22% | 8.36 | 3.51% |
| 2026-03-20 | 7.21 | 7.54 | 7.18 | 7.22 | +0.28% | 7.53 | 3.07% |
| 2026-03-19 | 7.19 | 7.32 | 7.15 | 7.20 | -0.41% | 4.64 | 1.92% |
| 2026-03-18 | 7.23 | 7.38 | 7.16 | 7.23 | +0.28% | 5.77 | 2.38% |
| 2026-03-17 | 7.58 | 7.59 | 7.18 | 7.21 | -4.76% | 9.22 | 3.75% |
| 2026-03-16 | 8.08 | 8.14 | 7.50 | 7.57 | -5.49% | 12.51 | 4.89% |
| 2026-03-13 | 7.96 | 8.25 | 7.75 | 8.01 | +0.75% | 12.75 | 4.75% |
| 2026-03-12 | 8.00 | 8.01 | 7.72 | 7.95 | -1.12% | 11.24 | 4.27% |
| 2026-03-11 | 7.98 | 8.15 | 7.76 | 8.04 | +0.37% | 11.65 | 4.39% |
| 2026-03-10 | 7.96 | 8.37 | 7.92 | 8.01 | -0.25% | 13.87 | 5.10% |
| 2026-03-09 | 8.06 | 8.15 | 7.86 | 8.03 | +1.26% | 11.71 | 4.38% |
| 2026-03-06 | 8.05 | 8.18 | 7.87 | 7.93 | -1.25% | 10.53 | 3.94% |
| 2026-03-05 | 8.02 | 8.19 | 7.84 | 8.03 | +2.42% | 13.48 | 5.04% |
| 2026-03-04 | 7.44 | 8.08 | 7.40 | 7.84 | +4.53% | 12.94 | 4.93% |
| 2026-03-03 | 7.90 | 7.93 | 7.46 | 7.50 | -4.34% | 10.73 | 4.21% |
| 2026-03-02 | 7.91 | 8.09 | 7.80 | 7.84 | -1.13% | 11.65 | 4.40% |
| 2026-02-27 | 7.67 | 8.07 | 7.61 | 7.93 | +4.34% | 13.35 | 5.04% |
| 2026-02-26 | 7.50 | 7.79 | 7.41 | 7.60 | +1.20% | 10.22 | 4.02% |
| 2026-02-25 | 7.33 | 7.60 | 7.29 | 7.51 | +2.32% | 10.78 | 4.31% |