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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.24 | 12.30 | 11.98 | 12.24 | +0.08% | 4.10 | 7.68% |
| 2025-11-19 | 12.50 | 12.85 | 12.19 | 12.23 | -8.32% | 5.75 | 10.57% |
| 2025-11-18 | 14.39 | 14.39 | 13.34 | 13.34 | -9.99% | 5.83 | 9.74% |
| 2025-11-17 | 14.41 | 15.20 | 14.22 | 14.82 | +2.00% | 9.68 | 15.03% |
| 2025-11-14 | 13.92 | 14.87 | 13.66 | 14.53 | +2.40% | 9.70 | 15.32% |
| 2025-11-13 | 13.89 | 14.52 | 13.31 | 14.19 | +1.72% | 8.49 | 13.74% |
| 2025-11-12 | 14.63 | 14.85 | 13.68 | 13.95 | -3.66% | 7.76 | 12.55% |
| 2025-11-11 | 15.00 | 16.65 | 14.35 | 14.48 | -5.30% | 16.21 | 23.93% |
| 2025-11-10 | 13.68 | 15.29 | 13.50 | 15.29 | +10.00% | 9.83 | 15.39% |
| 2025-11-07 | 14.75 | 15.51 | 13.58 | 13.90 | -1.56% | 16.17 | 25.39% |
| 2025-11-06 | 14.11 | 14.12 | 14.06 | 14.12 | +9.97% | 3.71 | 5.97% |
| 2025-11-05 | 11.75 | 12.84 | 11.50 | 12.84 | +10.03% | 7.93 | 14.87% |
| 2025-11-04 | 10.58 | 11.67 | 10.56 | 11.67 | +9.99% | 3.42 | 6.82% |
| 2025-11-03 | 10.68 | 10.73 | 10.55 | 10.61 | -0.84% | 0.85 | 1.83% |
| 2025-10-31 | 10.64 | 10.81 | 10.53 | 10.70 | +1.13% | 1.73 | 3.68% |
| 2025-10-30 | 10.63 | 10.66 | 10.49 | 10.58 | -2.49% | 1.71 | 3.68% |
| 2025-10-29 | 10.92 | 11.03 | 10.68 | 10.85 | -0.37% | 2.14 | 4.51% |
| 2025-10-28 | 10.50 | 11.09 | 10.45 | 10.89 | +3.32% | 3.43 | 7.19% |
| 2025-10-27 | 10.30 | 10.68 | 10.26 | 10.54 | +2.53% | 1.71 | 3.70% |
| 2025-10-24 | 10.37 | 10.39 | 10.26 | 10.28 | -1.06% | 0.50 | 1.11% |