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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.54 | 12.87 | 12.46 | 12.72 | -0.08% | 2.96 | 5.30% |
| 2026-04-21 | 12.49 | 12.92 | 12.22 | 12.73 | +1.35% | 3.64 | 6.59% |
| 2026-04-20 | 12.22 | 12.56 | 12.14 | 12.56 | +3.12% | 2.79 | 5.13% |
| 2026-04-17 | 12.15 | 12.32 | 12.12 | 12.18 | -0.33% | 1.77 | 3.29% |
| 2026-04-16 | 12.29 | 12.32 | 12.11 | 12.22 | -1.29% | 2.61 | 4.87% |
| 2026-04-15 | 12.30 | 12.48 | 12.13 | 12.38 | -2.13% | 3.13 | 5.78% |
| 2026-04-14 | 12.68 | 12.86 | 12.50 | 12.65 | -1.79% | 3.63 | 6.54% |
| 2026-04-13 | 12.34 | 13.18 | 12.29 | 12.88 | +6.27% | 5.50 | 9.91% |
| 2026-04-10 | 12.09 | 12.24 | 12.00 | 12.12 | +0.33% | 2.54 | 4.77% |
| 2026-04-09 | 12.38 | 12.38 | 12.07 | 12.08 | -3.67% | 3.25 | 6.08% |
| 2026-04-08 | 12.45 | 12.58 | 12.35 | 12.54 | +1.46% | 3.88 | 7.07% |
| 2026-04-07 | 12.65 | 12.78 | 12.17 | 12.36 | -5.65% | 4.27 | 7.79% |
| 2026-04-03 | 13.83 | 13.90 | 13.10 | 13.10 | -9.97% | 4.97 | 8.52% |
| 2026-04-02 | 14.87 | 15.89 | 14.40 | 14.55 | -3.96% | 7.30 | 11.14% |
| 2026-04-01 | 16.00 | 16.00 | 15.00 | 15.15 | -7.11% | 10.71 | 15.92% |
| 2026-03-31 | 14.84 | 16.31 | 14.70 | 16.31 | +9.98% | 6.08 | 8.65% |
| 2026-03-30 | 15.69 | 15.72 | 14.64 | 14.83 | -8.85% | 9.54 | 14.49% |
| 2026-03-27 | 16.10 | 16.42 | 14.92 | 16.27 | +1.69% | 13.35 | 19.13% |
| 2026-03-26 | 16.29 | 17.27 | 15.96 | 16.00 | +1.91% | 18.07 | 24.77% |
| 2026-03-25 | 14.27 | 15.70 | 14.16 | 15.70 | +10.02% | 9.33 | 14.13% |