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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.90 | 5.92 | 5.81 | 5.84 | -1.01% | 4.15 | 2.11% |
| 2025-09-16 | 5.88 | 6.02 | 5.79 | 5.90 | -0.50% | 6.20 | 3.13% |
| 2025-09-15 | 5.76 | 6.05 | 5.71 | 5.93 | +3.83% | 11.40 | 5.72% |
| 2025-09-12 | 5.79 | 5.88 | 5.70 | 5.71 | -2.38% | 6.26 | 3.24% |
| 2025-09-11 | 5.56 | 5.91 | 5.54 | 5.85 | +6.32% | 12.81 | 6.57% |
| 2025-09-10 | 5.58 | 5.58 | 5.45 | 5.50 | -1.42% | 4.55 | 2.45% |
| 2025-09-09 | 5.62 | 5.71 | 5.56 | 5.58 | -2.26% | 5.81 | 3.07% |
| 2025-09-08 | 5.65 | 6.02 | 5.63 | 5.71 | +3.98% | 13.47 | 6.92% |
| 2025-09-05 | 5.31 | 5.51 | 5.26 | 5.49 | +3.36% | 6.70 | 3.67% |
| 2025-09-04 | 5.28 | 5.35 | 5.22 | 5.31 | +0.94% | 5.47 | 3.07% |
| 2025-09-03 | 5.45 | 5.45 | 5.24 | 5.26 | -3.64% | 5.86 | 3.27% |
| 2025-09-02 | 5.15 | 5.64 | 5.12 | 5.46 | +6.18% | 14.30 | 7.79% |
| 2025-09-01 | 5.15 | 5.15 | 5.10 | 5.14 | +0.19% | 1.80 | 1.04% |
| 2025-08-29 | 5.15 | 5.18 | 5.11 | 5.13 | -0.39% | 1.95 | 1.13% |
| 2025-08-28 | 5.18 | 5.21 | 5.08 | 5.15 | -0.76% | 3.00 | 1.73% |
| 2025-08-27 | 5.25 | 5.31 | 5.17 | 5.19 | -1.13% | 3.68 | 2.08% |
| 2025-08-26 | 5.26 | 5.30 | 5.24 | 5.25 | 0.00% | 2.27 | 1.28% |
| 2025-08-25 | 5.26 | 5.28 | 5.22 | 5.25 | -0.38% | 3.24 | 1.83% |
| 2025-08-22 | 5.33 | 5.35 | 5.22 | 5.27 | -0.19% | 4.13 | 2.33% |
| 2025-08-21 | 5.27 | 5.30 | 5.26 | 5.28 | +0.19% | 2.44 | 1.37% |