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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.76 | 10.93 | 10.71 | 10.85 | +0.56% | 1.18 | 2.48% |
| 2025-08-19 | 10.70 | 10.82 | 10.70 | 10.79 | +0.65% | 1.39 | 2.93% |
| 2025-08-18 | 10.68 | 10.75 | 10.60 | 10.72 | +0.37% | 1.37 | 2.90% |
| 2025-08-15 | 10.62 | 10.72 | 10.58 | 10.68 | +0.28% | 1.16 | 2.47% |
| 2025-08-14 | 10.93 | 11.03 | 10.63 | 10.65 | -3.27% | 2.00 | 4.20% |
| 2025-08-13 | 10.85 | 11.06 | 10.76 | 11.01 | +0.82% | 2.37 | 4.94% |
| 2025-08-12 | 10.90 | 11.05 | 10.83 | 10.92 | -1.71% | 2.13 | 4.44% |
| 2025-08-11 | 10.69 | 11.48 | 10.40 | 11.11 | +2.21% | 3.96 | 8.34% |
| 2025-08-08 | 10.72 | 11.08 | 10.71 | 10.87 | +2.94% | 3.85 | 8.04% |
| 2025-08-07 | 10.49 | 10.57 | 10.43 | 10.56 | +0.96% | 1.48 | 3.20% |
| 2025-08-06 | 10.45 | 10.47 | 10.35 | 10.46 | -0.29% | 0.79 | 1.72% |
| 2025-08-05 | 10.43 | 10.49 | 10.41 | 10.49 | +0.29% | 0.79 | 1.72% |
| 2025-08-04 | 10.39 | 10.51 | 10.34 | 10.46 | +0.10% | 0.79 | 1.71% |
| 2025-08-01 | 10.42 | 10.50 | 10.33 | 10.45 | +0.58% | 0.77 | 1.69% |
| 2025-07-31 | 10.57 | 10.57 | 10.32 | 10.39 | -2.26% | 1.31 | 2.85% |
| 2025-07-30 | 10.63 | 10.73 | 10.56 | 10.63 | +0.09% | 1.39 | 2.98% |
| 2025-07-29 | 10.70 | 10.80 | 10.45 | 10.62 | -1.58% | 1.56 | 3.34% |
| 2025-07-28 | 10.71 | 10.79 | 10.67 | 10.79 | +0.19% | 1.27 | 2.69% |
| 2025-07-25 | 10.99 | 11.02 | 10.74 | 10.77 | -1.73% | 1.93 | 4.05% |
| 2025-07-24 | 10.94 | 10.99 | 10.81 | 10.96 | 0.00% | 2.33 | 4.86% |