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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.80 | 14.27 | 13.57 | 14.27 | +4.54% | 4.81 | 7.80% |
| 2026-03-23 | 13.80 | 14.50 | 13.40 | 13.65 | -3.87% | 4.48 | 7.31% |
| 2026-03-20 | 14.00 | 14.55 | 13.70 | 14.20 | +0.28% | 5.03 | 8.06% |
| 2026-03-19 | 14.00 | 14.51 | 13.85 | 14.16 | -1.80% | 4.29 | 6.85% |
| 2026-03-18 | 13.86 | 15.13 | 13.80 | 14.42 | +4.87% | 6.76 | 10.51% |
| 2026-03-17 | 14.17 | 14.26 | 13.73 | 13.75 | -2.90% | 3.01 | 4.91% |
| 2026-03-16 | 14.43 | 14.56 | 13.98 | 14.16 | +0.07% | 2.73 | 4.38% |
| 2026-03-13 | 14.55 | 14.56 | 13.92 | 14.15 | -2.88% | 4.36 | 6.99% |
| 2026-03-12 | 14.93 | 15.13 | 14.40 | 14.57 | -3.45% | 5.13 | 7.90% |
| 2026-03-11 | 14.85 | 15.09 | 14.40 | 15.09 | +1.62% | 6.39 | 9.82% |
| 2026-03-10 | 15.10 | 15.20 | 14.65 | 14.85 | -2.62% | 6.89 | 10.56% |
| 2026-03-09 | 14.10 | 15.91 | 14.05 | 15.25 | +5.46% | 10.18 | 15.40% |
| 2026-03-06 | 14.38 | 14.76 | 14.13 | 14.46 | -1.90% | 5.57 | 8.75% |
| 2026-03-05 | 14.30 | 15.15 | 14.27 | 14.74 | +3.15% | 9.80 | 15.15% |
| 2026-03-04 | 13.61 | 14.50 | 13.55 | 14.29 | +1.78% | 6.65 | 10.63% |
| 2026-03-03 | 14.00 | 14.70 | 13.90 | 14.04 | +0.29% | 8.16 | 13.04% |
| 2026-03-02 | 14.33 | 14.63 | 13.89 | 14.00 | -2.98% | 8.46 | 13.59% |
| 2026-02-27 | 13.07 | 14.43 | 13.01 | 14.43 | +9.98% | 5.06 | 8.37% |
| 2026-02-26 | 12.85 | 13.47 | 12.81 | 13.12 | +2.26% | 3.67 | 6.30% |
| 2026-02-25 | 12.70 | 12.95 | 12.66 | 12.83 | +0.71% | 1.78 | 3.15% |