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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.89 | 7.50 | 6.87 | 7.34 | +7.31% | 12.19 | 5.01% |
| 2026-02-13 | 6.92 | 6.98 | 6.78 | 6.84 | -2.01% | 4.87 | 2.12% |
| 2026-02-12 | 6.63 | 7.04 | 6.57 | 6.98 | +6.24% | 7.60 | 3.31% |
| 2026-02-11 | 6.70 | 6.79 | 6.56 | 6.57 | -1.94% | 4.50 | 2.03% |
| 2026-02-10 | 6.92 | 6.93 | 6.55 | 6.70 | -3.18% | 6.64 | 2.98% |
| 2026-02-09 | 6.88 | 7.03 | 6.83 | 6.92 | +1.62% | 5.51 | 2.38% |
| 2026-02-06 | 6.79 | 6.95 | 6.70 | 6.81 | -1.02% | 5.50 | 2.40% |
| 2026-02-05 | 7.36 | 7.38 | 6.85 | 6.88 | -6.52% | 10.21 | 4.34% |
| 2026-02-04 | 7.11 | 7.44 | 6.95 | 7.36 | +3.95% | 14.51 | 6.01% |
| 2026-02-03 | 6.94 | 7.10 | 6.87 | 7.08 | +3.51% | 7.32 | 3.14% |
| 2026-02-02 | 6.76 | 7.06 | 6.70 | 6.84 | +0.89% | 9.23 | 3.98% |
| 2026-01-30 | 6.76 | 6.85 | 6.45 | 6.78 | -0.15% | 7.70 | 3.46% |
| 2026-01-29 | 6.83 | 6.95 | 6.73 | 6.79 | -0.73% | 5.35 | 2.34% |
| 2026-01-28 | 7.00 | 7.07 | 6.76 | 6.84 | -1.30% | 5.64 | 2.46% |
| 2026-01-27 | 6.90 | 7.11 | 6.74 | 6.93 | +0.14% | 7.93 | 3.44% |
| 2026-01-26 | 6.89 | 7.05 | 6.83 | 6.92 | -0.14% | 8.85 | 3.82% |
| 2026-01-23 | 6.60 | 7.06 | 6.58 | 6.93 | +5.64% | 11.89 | 5.16% |
| 2026-01-22 | 6.44 | 6.59 | 6.41 | 6.56 | +1.86% | 5.01 | 2.30% |
| 2026-01-21 | 6.56 | 6.70 | 6.42 | 6.44 | -2.57% | 6.61 | 3.03% |
| 2026-01-20 | 6.59 | 6.75 | 6.48 | 6.61 | +1.23% | 7.37 | 3.35% |