电投产融 sz.000958
6.05
-0.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.07 | 6.14 | 6.05 | 6.13 | +0.66% | 1.39 | 0.42% |
| 2026-04-21 | 6.07 | 6.12 | 6.02 | 6.09 | +0.16% | 1.58 | 0.48% |
| 2026-04-20 | 6.10 | 6.12 | 6.05 | 6.08 | -0.16% | 1.37 | 0.42% |
| 2026-04-17 | 6.04 | 6.11 | 6.03 | 6.09 | +0.83% | 1.48 | 0.45% |
| 2026-04-16 | 6.05 | 6.06 | 6.01 | 6.04 | 0.00% | 1.16 | 0.36% |
| 2026-04-15 | 6.08 | 6.09 | 6.04 | 6.04 | -0.49% | 1.07 | 0.33% |
| 2026-04-14 | 6.11 | 6.13 | 6.02 | 6.07 | -0.33% | 1.42 | 0.43% |
| 2026-04-13 | 6.09 | 6.10 | 6.05 | 6.09 | +0.16% | 1.03 | 0.32% |
| 2026-04-10 | 6.05 | 6.12 | 6.04 | 6.08 | +0.66% | 1.27 | 0.39% |
| 2026-04-09 | 6.12 | 6.17 | 6.02 | 6.04 | -2.11% | 1.64 | 0.50% |
| 2026-04-08 | 6.08 | 6.17 | 6.05 | 6.17 | +3.00% | 2.44 | 0.74% |
| 2026-04-07 | 6.04 | 6.05 | 5.97 | 5.99 | -0.50% | 1.41 | 0.44% |
| 2026-04-03 | 6.22 | 6.24 | 5.99 | 6.02 | -3.06% | 2.51 | 0.77% |
| 2026-04-02 | 6.27 | 6.30 | 6.19 | 6.21 | -0.96% | 1.76 | 0.53% |
| 2026-04-01 | 6.33 | 6.34 | 6.24 | 6.27 | +0.16% | 1.59 | 0.47% |
| 2026-03-31 | 6.35 | 6.42 | 6.25 | 6.26 | -2.34% | 2.07 | 0.61% |
| 2026-03-30 | 6.35 | 6.42 | 6.19 | 6.41 | -0.31% | 2.81 | 0.83% |
| 2026-03-27 | 6.32 | 6.44 | 6.31 | 6.43 | 0.00% | 2.41 | 0.70% |
| 2026-03-26 | 6.65 | 6.67 | 6.40 | 6.43 | -3.02% | 3.49 | 1.00% |
| 2026-03-25 | 6.46 | 6.69 | 6.46 | 6.63 | +1.84% | 3.47 | 0.97% |