闽东电力 sz.000993
13.50
+2.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.21 | 13.56 | 13.10 | 13.50 | +2.82% | 3.06 | 5.19% |
| 2026-05-22 | 13.03 | 13.27 | 12.75 | 13.13 | 0.00% | 2.12 | 3.70% |
| 2026-05-21 | 13.28 | 13.45 | 12.76 | 13.13 | -1.13% | 3.08 | 5.31% |
| 2026-05-20 | 13.87 | 13.93 | 13.27 | 13.28 | -6.41% | 4.28 | 7.21% |
| 2026-05-19 | 13.40 | 14.19 | 13.16 | 14.19 | +4.96% | 5.94 | 9.70% |
| 2026-05-18 | 13.19 | 13.65 | 13.10 | 13.52 | +1.81% | 3.91 | 6.63% |
| 2026-05-15 | 13.61 | 13.65 | 13.09 | 13.28 | -3.49% | 4.51 | 7.69% |
| 2026-05-14 | 14.47 | 14.47 | 13.74 | 13.76 | -5.82% | 8.55 | 13.84% |
| 2026-05-13 | 13.20 | 14.61 | 13.18 | 14.61 | +10.02% | 5.90 | 9.42% |
| 2026-05-12 | 12.87 | 13.45 | 12.78 | 13.28 | +3.19% | 5.21 | 8.96% |
| 2026-05-11 | 13.08 | 13.09 | 12.81 | 12.87 | -0.23% | 2.44 | 4.29% |
| 2026-05-08 | 12.87 | 13.05 | 12.78 | 12.90 | +0.23% | 2.90 | 5.11% |
| 2026-05-07 | 12.66 | 12.94 | 12.62 | 12.87 | +2.22% | 2.79 | 4.96% |
| 2026-05-06 | 12.38 | 12.63 | 12.30 | 12.59 | +2.86% | 2.33 | 4.25% |
| 2026-04-30 | 12.36 | 12.38 | 12.20 | 12.24 | -1.29% | 1.46 | 2.71% |
| 2026-04-29 | 12.39 | 12.64 | 12.38 | 12.40 | -2.44% | 2.28 | 4.16% |
| 2026-04-28 | 12.44 | 12.95 | 12.12 | 12.71 | +2.17% | 3.48 | 6.35% |
| 2026-04-27 | 12.34 | 12.66 | 12.25 | 12.44 | -1.27% | 1.93 | 3.53% |
| 2026-04-24 | 13.00 | 13.08 | 12.57 | 12.60 | -4.69% | 3.45 | 6.12% |
| 2026-04-23 | 12.73 | 13.46 | 12.50 | 13.22 | +3.93% | 5.42 | 9.49% |