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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.26 | 10.41 | 10.24 | 10.39 | +0.68% | 0.61 | 1.33% |
| 2025-10-22 | 10.30 | 10.42 | 10.28 | 10.32 | -0.58% | 0.69 | 1.52% |
| 2025-10-21 | 10.15 | 10.38 | 10.12 | 10.38 | +2.27% | 0.92 | 2.03% |
| 2025-10-20 | 10.23 | 10.24 | 10.05 | 10.15 | +0.20% | 0.61 | 1.37% |
| 2025-10-17 | 10.26 | 10.28 | 10.10 | 10.13 | -1.17% | 0.67 | 1.50% |
| 2025-10-16 | 10.39 | 10.41 | 10.23 | 10.25 | -1.35% | 0.72 | 1.59% |
| 2025-10-15 | 10.18 | 10.40 | 10.18 | 10.39 | +1.76% | 1.13 | 2.49% |
| 2025-10-14 | 10.19 | 10.30 | 10.15 | 10.21 | +0.29% | 0.86 | 1.91% |
| 2025-10-13 | 9.93 | 10.25 | 9.81 | 10.18 | +0.59% | 0.96 | 2.17% |
| 2025-10-10 | 9.96 | 10.13 | 9.92 | 10.12 | +1.30% | 1.01 | 2.29% |
| 2025-10-09 | 9.88 | 10.03 | 9.85 | 9.99 | +1.42% | 0.79 | 1.80% |
| 2025-09-30 | 9.90 | 9.92 | 9.82 | 9.85 | -0.30% | 0.31 | 0.72% |
| 2025-09-29 | 9.84 | 9.92 | 9.72 | 9.88 | +0.41% | 0.43 | 0.98% |
| 2025-09-26 | 9.79 | 9.95 | 9.72 | 9.84 | +0.41% | 0.65 | 1.49% |
| 2025-09-25 | 10.08 | 10.11 | 9.67 | 9.80 | -2.97% | 1.46 | 3.37% |
| 2025-09-24 | 9.92 | 10.10 | 9.87 | 10.10 | +1.81% | 0.48 | 1.08% |
| 2025-09-23 | 10.00 | 10.03 | 9.79 | 9.92 | -1.29% | 0.63 | 1.45% |
| 2025-09-22 | 10.07 | 10.10 | 9.98 | 10.05 | -0.20% | 0.36 | 0.83% |
| 2025-09-19 | 10.07 | 10.12 | 9.99 | 10.07 | +0.20% | 0.48 | 1.09% |
| 2025-09-18 | 10.30 | 10.30 | 9.97 | 10.05 | -2.33% | 0.98 | 2.21% |