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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.41 | 6.72 | 6.35 | 6.53 | +0.93% | 8.26 | 3.76% |
| 2026-01-16 | 6.80 | 6.93 | 6.46 | 6.47 | -4.85% | 10.72 | 4.85% |
| 2026-01-15 | 6.52 | 6.83 | 6.51 | 6.80 | +0.44% | 15.09 | 6.75% |
| 2026-01-14 | 6.21 | 6.77 | 6.21 | 6.77 | +10.08% | 19.74 | 8.79% |
| 2026-01-13 | 5.93 | 6.30 | 5.91 | 6.15 | +4.06% | 9.87 | 4.81% |
| 2026-01-12 | 5.84 | 5.94 | 5.79 | 5.91 | +1.55% | 4.39 | 2.23% |
| 2026-01-09 | 5.66 | 5.85 | 5.65 | 5.82 | +2.83% | 4.26 | 2.21% |
| 2026-01-08 | 5.64 | 5.71 | 5.60 | 5.66 | +0.35% | 2.56 | 1.35% |
| 2026-01-07 | 5.65 | 5.70 | 5.62 | 5.64 | -0.35% | 2.51 | 1.33% |
| 2026-01-06 | 5.65 | 5.68 | 5.63 | 5.66 | +0.35% | 2.18 | 1.15% |
| 2026-01-05 | 5.68 | 5.70 | 5.61 | 5.64 | 0.00% | 1.94 | 1.03% |
| 2025-12-31 | 5.62 | 5.67 | 5.61 | 5.64 | +0.18% | 1.91 | 1.01% |
| 2025-12-30 | 5.59 | 5.65 | 5.55 | 5.63 | +0.72% | 1.81 | 0.97% |
| 2025-12-29 | 5.64 | 5.64 | 5.56 | 5.59 | -0.89% | 2.21 | 1.18% |
| 2025-12-26 | 5.58 | 5.68 | 5.56 | 5.64 | +0.89% | 2.63 | 1.40% |
| 2025-12-25 | 5.59 | 5.59 | 5.54 | 5.59 | 0.00% | 1.38 | 0.74% |
| 2025-12-24 | 5.58 | 5.59 | 5.55 | 5.59 | 0.00% | 1.40 | 0.75% |
| 2025-12-23 | 5.64 | 5.67 | 5.57 | 5.59 | -0.53% | 1.40 | 0.75% |
| 2025-12-22 | 5.61 | 5.64 | 5.60 | 5.62 | -0.18% | 1.32 | 0.70% |
| 2025-12-19 | 5.58 | 5.65 | 5.57 | 5.63 | +0.72% | 1.34 | 0.72% |