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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.57 | 5.63 | 5.56 | 5.59 | -0.36% | 1.15 | 0.62% |
| 2025-12-17 | 5.54 | 5.62 | 5.50 | 5.61 | +1.45% | 1.73 | 0.93% |
| 2025-12-16 | 5.64 | 5.66 | 5.51 | 5.53 | -2.12% | 1.80 | 0.97% |
| 2025-12-15 | 5.69 | 5.73 | 5.63 | 5.65 | -0.35% | 1.96 | 1.03% |
| 2025-12-12 | 5.51 | 5.68 | 5.50 | 5.67 | +3.09% | 4.01 | 2.13% |
| 2025-12-11 | 5.49 | 5.56 | 5.48 | 5.50 | +0.18% | 1.46 | 0.79% |
| 2025-12-10 | 5.54 | 5.56 | 5.43 | 5.49 | -0.90% | 1.80 | 0.98% |
| 2025-12-09 | 5.63 | 5.66 | 5.54 | 5.54 | -1.95% | 1.63 | 0.87% |
| 2025-12-08 | 5.58 | 5.83 | 5.58 | 5.65 | +1.80% | 3.36 | 1.77% |
| 2025-12-05 | 5.48 | 5.58 | 5.45 | 5.55 | +1.09% | 1.51 | 0.82% |
| 2025-12-04 | 5.54 | 5.56 | 5.46 | 5.49 | -1.08% | 1.19 | 0.64% |
| 2025-12-03 | 5.54 | 5.60 | 5.51 | 5.55 | +0.18% | 1.64 | 0.88% |
| 2025-12-02 | 5.60 | 5.60 | 5.51 | 5.54 | -1.07% | 1.43 | 0.77% |
| 2025-12-01 | 5.58 | 5.63 | 5.57 | 5.60 | 0.00% | 1.38 | 0.74% |
| 2025-11-28 | 5.52 | 5.61 | 5.50 | 5.60 | +1.82% | 1.84 | 0.99% |
| 2025-11-27 | 5.56 | 5.61 | 5.50 | 5.50 | -1.43% | 1.48 | 0.80% |
| 2025-11-26 | 5.51 | 5.65 | 5.49 | 5.58 | +1.27% | 2.23 | 1.20% |
| 2025-11-25 | 5.48 | 5.54 | 5.47 | 5.51 | +0.92% | 1.62 | 0.88% |
| 2025-11-24 | 5.49 | 5.54 | 5.38 | 5.46 | -0.36% | 2.34 | 1.28% |
| 2025-11-21 | 5.64 | 5.68 | 5.48 | 5.48 | -4.18% | 3.46 | 1.86% |