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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.79 | 5.83 | 5.72 | 5.81 | -0.17% | 2.52 | 1.30% |
| 2025-10-22 | 5.89 | 5.93 | 5.78 | 5.82 | -1.68% | 2.83 | 1.45% |
| 2025-10-21 | 5.68 | 6.00 | 5.67 | 5.92 | +3.66% | 4.73 | 2.41% |
| 2025-10-20 | 5.92 | 5.93 | 5.62 | 5.71 | -1.88% | 5.42 | 2.83% |
| 2025-10-17 | 6.03 | 6.05 | 5.80 | 5.82 | -3.79% | 4.26 | 2.15% |
| 2025-10-16 | 6.06 | 6.10 | 6.00 | 6.05 | -0.49% | 3.27 | 1.62% |
| 2025-10-15 | 5.97 | 6.10 | 5.95 | 6.08 | +1.84% | 4.63 | 2.29% |
| 2025-10-14 | 6.19 | 6.28 | 5.93 | 5.97 | -2.44% | 7.34 | 3.61% |
| 2025-10-13 | 6.03 | 6.17 | 6.03 | 6.12 | -1.92% | 5.84 | 2.86% |
| 2025-10-10 | 6.29 | 6.32 | 6.21 | 6.24 | -1.26% | 6.08 | 2.90% |
| 2025-10-09 | 6.28 | 6.51 | 6.20 | 6.32 | +1.93% | 10.61 | 4.99% |
| 2025-09-30 | 6.03 | 6.27 | 6.03 | 6.20 | +1.63% | 8.90 | 4.30% |
| 2025-09-29 | 5.92 | 6.16 | 5.77 | 6.10 | +5.15% | 11.00 | 5.44% |
| 2025-09-26 | 5.76 | 5.89 | 5.73 | 5.80 | +0.87% | 4.34 | 2.22% |
| 2025-09-25 | 5.66 | 5.78 | 5.63 | 5.75 | +2.12% | 4.51 | 2.35% |
| 2025-09-24 | 5.62 | 5.67 | 5.54 | 5.63 | 0.00% | 3.31 | 1.76% |
| 2025-09-23 | 5.61 | 5.70 | 5.53 | 5.63 | -0.18% | 3.21 | 1.71% |
| 2025-09-22 | 5.59 | 5.68 | 5.56 | 5.64 | +0.71% | 2.74 | 1.46% |
| 2025-09-19 | 5.66 | 5.73 | 5.57 | 5.60 | -1.40% | 4.03 | 2.13% |
| 2025-09-18 | 5.84 | 5.84 | 5.64 | 5.68 | -2.73% | 5.52 | 2.87% |