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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.31 | 10.34 | 10.24 | 10.29 | -0.29% | 0.49 | 1.08% |
| 2025-09-16 | 10.27 | 10.34 | 10.20 | 10.32 | +0.39% | 0.55 | 1.22% |
| 2025-09-15 | 10.38 | 10.40 | 10.24 | 10.28 | -0.48% | 0.62 | 1.37% |
| 2025-09-12 | 10.44 | 10.44 | 10.28 | 10.33 | -1.05% | 0.83 | 1.82% |
| 2025-09-11 | 10.44 | 10.45 | 10.32 | 10.44 | 0.00% | 0.82 | 1.80% |
| 2025-09-10 | 10.56 | 10.57 | 10.41 | 10.44 | -1.23% | 0.58 | 1.26% |
| 2025-09-09 | 10.67 | 10.71 | 10.55 | 10.57 | -0.94% | 0.74 | 1.58% |
| 2025-09-08 | 10.59 | 10.76 | 10.59 | 10.67 | +0.66% | 0.85 | 1.82% |
| 2025-09-05 | 10.44 | 10.60 | 10.28 | 10.60 | +1.92% | 0.75 | 1.63% |
| 2025-09-04 | 10.40 | 10.57 | 10.26 | 10.40 | -0.10% | 0.91 | 1.99% |
| 2025-09-03 | 10.71 | 10.81 | 10.41 | 10.41 | -2.98% | 1.16 | 2.50% |
| 2025-09-02 | 10.64 | 10.78 | 10.60 | 10.73 | +0.56% | 1.21 | 2.56% |
| 2025-09-01 | 10.63 | 10.73 | 10.50 | 10.67 | +0.38% | 0.78 | 1.68% |
| 2025-08-29 | 10.70 | 10.77 | 10.60 | 10.63 | -0.19% | 0.90 | 1.91% |
| 2025-08-28 | 10.68 | 10.74 | 10.40 | 10.65 | -1.39% | 1.71 | 3.68% |
| 2025-08-27 | 10.99 | 11.23 | 10.76 | 10.80 | -2.09% | 2.27 | 4.68% |
| 2025-08-26 | 11.05 | 11.08 | 10.91 | 11.03 | +0.64% | 1.68 | 3.48% |
| 2025-08-25 | 10.94 | 11.03 | 10.85 | 10.96 | 0.00% | 1.71 | 3.56% |
| 2025-08-22 | 11.08 | 11.12 | 10.83 | 10.96 | -0.81% | 1.49 | 3.11% |
| 2025-08-21 | 10.86 | 11.10 | 10.83 | 11.05 | +1.84% | 2.13 | 4.42% |