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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.80 | 12.80 | 12.32 | 12.43 | -2.13% | 2.24 | 4.09% |
| 2025-12-17 | 13.00 | 13.06 | 12.34 | 12.70 | -2.08% | 3.16 | 5.70% |
| 2025-12-16 | 13.80 | 13.84 | 12.93 | 12.97 | -7.29% | 5.35 | 9.22% |
| 2025-12-15 | 13.91 | 14.45 | 13.80 | 13.99 | +0.43% | 5.35 | 8.63% |
| 2025-12-12 | 13.65 | 14.30 | 13.54 | 13.93 | +1.83% | 6.16 | 10.00% |
| 2025-12-11 | 14.00 | 14.25 | 13.68 | 13.68 | -2.29% | 4.43 | 7.25% |
| 2025-12-10 | 14.05 | 14.31 | 13.78 | 14.00 | -1.13% | 5.60 | 9.11% |
| 2025-12-09 | 14.20 | 14.37 | 13.84 | 14.16 | -0.56% | 6.48 | 10.44% |
| 2025-12-08 | 14.03 | 14.47 | 13.88 | 14.24 | +0.71% | 9.39 | 15.10% |
| 2025-12-05 | 13.26 | 14.36 | 13.17 | 14.14 | +3.36% | 8.94 | 14.65% |
| 2025-12-04 | 13.81 | 14.45 | 13.50 | 13.68 | -1.87% | 12.18 | 19.84% |
| 2025-12-03 | 12.74 | 13.94 | 12.72 | 13.94 | +10.02% | 4.32 | 7.26% |
| 2025-12-02 | 12.10 | 12.79 | 12.10 | 12.67 | +3.68% | 5.56 | 10.07% |
| 2025-12-01 | 12.10 | 12.42 | 11.97 | 12.22 | +0.99% | 3.09 | 5.75% |
| 2025-11-28 | 11.65 | 12.18 | 11.58 | 12.10 | +3.86% | 3.02 | 5.75% |
| 2025-11-27 | 11.62 | 11.78 | 11.50 | 11.65 | +0.26% | 1.80 | 3.50% |
| 2025-11-26 | 11.82 | 11.97 | 11.62 | 11.62 | -1.61% | 2.20 | 4.24% |
| 2025-11-25 | 11.66 | 11.91 | 11.58 | 11.81 | +1.99% | 2.67 | 5.16% |
| 2025-11-24 | 11.72 | 11.83 | 11.35 | 11.58 | -0.52% | 2.69 | 5.31% |
| 2025-11-21 | 12.00 | 12.30 | 11.61 | 11.64 | -4.90% | 3.25 | 6.24% |