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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.58 | 12.85 | 12.43 | 12.74 | +3.66% | 2.05 | 3.67% |
| 2026-02-13 | 12.75 | 12.78 | 12.28 | 12.29 | -2.23% | 2.17 | 3.94% |
| 2026-02-12 | 12.55 | 12.90 | 12.33 | 12.57 | +3.03% | 3.90 | 7.03% |
| 2026-02-11 | 12.16 | 12.36 | 12.11 | 12.20 | +0.49% | 0.86 | 1.61% |
| 2026-02-10 | 12.33 | 12.33 | 12.07 | 12.14 | -1.38% | 0.83 | 1.56% |
| 2026-02-09 | 12.46 | 12.50 | 12.26 | 12.31 | -0.57% | 1.12 | 2.05% |
| 2026-02-06 | 12.13 | 12.50 | 12.09 | 12.38 | +1.23% | 1.50 | 2.76% |
| 2026-02-05 | 12.54 | 12.68 | 12.22 | 12.23 | -1.77% | 1.47 | 2.70% |
| 2026-02-04 | 12.18 | 12.50 | 12.14 | 12.45 | +2.22% | 1.68 | 3.08% |
| 2026-02-03 | 12.09 | 12.21 | 12.06 | 12.18 | +1.16% | 0.84 | 1.58% |
| 2026-02-02 | 12.25 | 12.39 | 12.00 | 12.04 | -0.91% | 1.49 | 2.77% |
| 2026-01-30 | 11.90 | 12.22 | 11.80 | 12.15 | -0.82% | 1.76 | 3.32% |
| 2026-01-29 | 12.26 | 12.41 | 12.13 | 12.25 | -0.81% | 1.31 | 2.43% |
| 2026-01-28 | 12.54 | 12.55 | 12.30 | 12.35 | -1.44% | 1.46 | 2.69% |
| 2026-01-27 | 12.70 | 12.70 | 12.20 | 12.53 | -2.11% | 2.18 | 3.99% |
| 2026-01-26 | 12.86 | 13.09 | 12.68 | 12.80 | -0.78% | 2.81 | 4.95% |
| 2026-01-23 | 12.88 | 12.97 | 12.75 | 12.90 | +0.08% | 2.35 | 4.15% |
| 2026-01-22 | 13.07 | 13.11 | 12.71 | 12.89 | -0.31% | 2.89 | 5.11% |
| 2026-01-21 | 13.49 | 13.50 | 12.77 | 12.93 | -5.21% | 5.29 | 9.28% |
| 2026-01-20 | 13.22 | 13.64 | 13.09 | 13.64 | +3.49% | 6.45 | 10.90% |