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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.78 | 5.85 | 5.71 | 5.72 | -1.03% | 2.18 | 1.13% |
| 2025-11-19 | 5.77 | 5.80 | 5.73 | 5.78 | +0.52% | 2.10 | 1.09% |
| 2025-11-18 | 5.92 | 5.93 | 5.73 | 5.75 | -3.67% | 4.34 | 2.23% |
| 2025-11-17 | 5.93 | 6.01 | 5.78 | 5.97 | -1.16% | 6.74 | 3.42% |
| 2025-11-14 | 6.32 | 6.42 | 6.03 | 6.04 | -0.98% | 12.82 | 6.18% |
| 2025-11-13 | 6.14 | 6.16 | 6.06 | 6.10 | -0.33% | 3.07 | 1.50% |
| 2025-11-12 | 6.03 | 6.30 | 6.00 | 6.12 | +1.49% | 6.47 | 3.13% |
| 2025-11-11 | 6.08 | 6.16 | 5.99 | 6.03 | -1.47% | 4.43 | 2.18% |
| 2025-11-10 | 6.11 | 6.22 | 6.01 | 6.12 | +0.99% | 5.47 | 2.68% |
| 2025-11-07 | 6.03 | 6.11 | 5.99 | 6.06 | 0.00% | 3.99 | 1.97% |
| 2025-11-06 | 5.98 | 6.09 | 5.97 | 6.06 | +1.00% | 4.16 | 2.05% |
| 2025-11-05 | 5.96 | 6.03 | 5.86 | 6.00 | -0.33% | 4.01 | 2.01% |
| 2025-11-04 | 5.94 | 6.09 | 5.90 | 6.02 | +1.17% | 4.78 | 2.37% |
| 2025-11-03 | 5.84 | 6.01 | 5.81 | 5.95 | +1.88% | 4.64 | 2.34% |
| 2025-10-31 | 5.87 | 5.96 | 5.82 | 5.84 | -0.34% | 4.86 | 2.46% |
| 2025-10-30 | 5.83 | 5.95 | 5.75 | 5.86 | +0.34% | 4.99 | 2.54% |
| 2025-10-29 | 5.63 | 5.88 | 5.53 | 5.84 | +3.72% | 6.11 | 3.19% |
| 2025-10-28 | 5.70 | 5.76 | 5.58 | 5.63 | -2.92% | 5.59 | 2.94% |
| 2025-10-27 | 5.89 | 5.98 | 5.76 | 5.80 | -1.19% | 4.85 | 2.46% |
| 2025-10-24 | 5.82 | 5.90 | 5.80 | 5.87 | +1.03% | 3.16 | 1.61% |