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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.20 | 11.23 | 10.93 | 10.96 | -2.40% | 2.93 | 6.03% |
| 2025-07-22 | 11.48 | 11.59 | 11.10 | 11.23 | -2.26% | 4.40 | 8.88% |
| 2025-07-21 | 11.42 | 11.98 | 11.23 | 11.49 | +2.32% | 8.81 | 17.20% |
| 2025-07-18 | 10.21 | 11.23 | 10.13 | 11.23 | +9.99% | 5.15 | 10.80% |
| 2025-07-17 | 10.35 | 10.35 | 10.18 | 10.21 | -0.58% | 0.92 | 2.06% |
| 2025-07-16 | 10.21 | 10.31 | 10.11 | 10.27 | +0.59% | 1.13 | 2.50% |
| 2025-07-15 | 10.74 | 10.74 | 10.14 | 10.21 | -4.93% | 2.32 | 5.13% |
| 2025-07-14 | 10.53 | 10.89 | 10.53 | 10.74 | +2.09% | 2.82 | 5.96% |
| 2025-07-11 | 10.41 | 10.55 | 10.35 | 10.52 | +0.38% | 1.53 | 3.32% |
| 2025-07-10 | 10.51 | 10.65 | 10.36 | 10.48 | -0.47% | 1.77 | 3.84% |
| 2025-07-09 | 10.55 | 10.84 | 10.50 | 10.53 | -1.22% | 2.58 | 5.51% |
| 2025-07-08 | 10.85 | 10.90 | 10.58 | 10.66 | -3.79% | 3.73 | 7.94% |
| 2025-07-07 | 10.64 | 11.30 | 10.37 | 11.08 | +7.26% | 5.53 | 11.70% |
| 2025-07-04 | 10.05 | 10.43 | 10.05 | 10.33 | +2.58% | 2.96 | 6.53% |
| 2025-07-03 | 9.95 | 10.16 | 9.90 | 10.07 | +1.00% | 1.48 | 3.34% |
| 2025-07-02 | 10.00 | 10.02 | 9.88 | 9.97 | -0.80% | 1.36 | 3.10% |
| 2025-07-01 | 9.76 | 10.09 | 9.74 | 10.05 | +2.87% | 2.24 | 5.11% |
| 2025-06-30 | 9.65 | 9.90 | 9.57 | 9.77 | +1.77% | 1.22 | 2.86% |
| 2025-06-27 | 9.55 | 9.63 | 9.53 | 9.60 | +0.31% | 0.70 | 1.66% |
| 2025-06-26 | 9.56 | 9.61 | 9.48 | 9.57 | +0.31% | 0.78 | 1.84% |