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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.96 | 13.37 | 12.87 | 13.18 | +2.17% | 4.28 | 7.37% |
| 2026-01-16 | 12.80 | 13.42 | 12.80 | 12.90 | +2.38% | 5.51 | 9.60% |
| 2026-01-15 | 12.66 | 12.80 | 12.50 | 12.60 | -1.25% | 1.85 | 3.34% |
| 2026-01-14 | 12.74 | 12.98 | 12.59 | 12.76 | +0.71% | 3.06 | 5.44% |
| 2026-01-13 | 12.89 | 13.08 | 12.56 | 12.67 | -1.71% | 3.72 | 6.61% |
| 2026-01-12 | 12.51 | 13.01 | 12.41 | 12.89 | +3.29% | 2.93 | 5.24% |
| 2026-01-09 | 12.45 | 12.57 | 12.37 | 12.48 | +0.24% | 1.84 | 3.36% |
| 2026-01-08 | 12.20 | 12.56 | 12.15 | 12.45 | +1.38% | 2.02 | 3.69% |
| 2026-01-07 | 12.04 | 12.38 | 12.03 | 12.28 | +1.91% | 2.42 | 4.50% |
| 2026-01-06 | 12.00 | 12.12 | 11.93 | 12.05 | +0.08% | 1.57 | 2.97% |
| 2026-01-05 | 11.99 | 12.11 | 11.88 | 12.04 | +0.50% | 1.40 | 2.65% |
| 2025-12-31 | 11.88 | 12.08 | 11.70 | 11.98 | +1.61% | 2.62 | 5.01% |
| 2025-12-30 | 12.22 | 12.23 | 11.74 | 11.79 | -3.83% | 2.99 | 5.71% |
| 2025-12-29 | 12.55 | 12.55 | 12.19 | 12.26 | -2.70% | 1.97 | 3.65% |
| 2025-12-26 | 12.57 | 12.74 | 12.43 | 12.60 | +0.16% | 1.99 | 3.59% |
| 2025-12-25 | 12.71 | 12.81 | 12.53 | 12.58 | -1.49% | 1.82 | 3.27% |
| 2025-12-24 | 12.60 | 12.80 | 12.48 | 12.77 | +1.27% | 1.57 | 2.82% |
| 2025-12-23 | 12.64 | 12.85 | 12.48 | 12.61 | -1.02% | 1.83 | 3.29% |
| 2025-12-22 | 12.85 | 12.92 | 12.69 | 12.74 | -1.09% | 1.89 | 3.36% |
| 2025-12-19 | 12.46 | 13.29 | 12.46 | 12.88 | +3.62% | 3.18 | 5.64% |