中电港 sz.001287
27.49
+2.61%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 27.01 | 27.71 | 26.81 | 27.49 | +2.61% | 7.51 | 3.62% |
| 2026-05-21 | 29.14 | 29.29 | 26.69 | 26.79 | -7.20% | 14.37 | 6.73% |
| 2026-05-20 | 28.03 | 29.05 | 27.68 | 28.87 | +1.80% | 13.16 | 6.09% |
| 2026-05-19 | 28.00 | 28.39 | 27.37 | 28.36 | +0.21% | 9.80 | 4.62% |
| 2026-05-18 | 28.56 | 29.40 | 28.15 | 28.30 | -0.88% | 11.51 | 5.25% |
| 2026-05-15 | 30.00 | 30.26 | 28.15 | 28.55 | -4.64% | 17.05 | 7.74% |
| 2026-05-14 | 29.82 | 32.00 | 28.91 | 29.94 | -0.66% | 22.79 | 9.98% |
| 2026-05-13 | 28.25 | 30.51 | 27.88 | 30.14 | +4.15% | 19.40 | 8.65% |
| 2026-05-12 | 30.12 | 30.15 | 28.85 | 28.94 | -5.98% | 15.88 | 7.13% |
| 2026-05-11 | 29.77 | 30.89 | 29.58 | 30.78 | +6.14% | 22.82 | 9.92% |
| 2026-05-08 | 28.62 | 30.15 | 28.48 | 29.00 | -0.28% | 19.98 | 9.02% |
| 2026-05-07 | 28.56 | 29.08 | 28.11 | 29.08 | -0.10% | 18.64 | 8.54% |
| 2026-05-06 | 26.95 | 29.11 | 26.86 | 29.11 | +10.02% | 24.96 | 11.46% |
| 2026-04-30 | 25.70 | 27.07 | 25.45 | 26.46 | +3.28% | 9.08 | 4.55% |
| 2026-04-29 | 25.60 | 26.09 | 25.33 | 25.62 | -0.70% | 6.65 | 3.40% |
| 2026-04-28 | 26.01 | 26.34 | 25.10 | 25.80 | -6.62% | 11.93 | 6.08% |
| 2026-04-27 | 27.85 | 28.30 | 27.20 | 27.63 | 0.00% | 9.36 | 4.43% |
| 2026-04-24 | 27.30 | 28.08 | 26.83 | 27.63 | +3.10% | 10.56 | 5.04% |
| 2026-04-23 | 28.00 | 28.09 | 26.60 | 26.80 | -2.79% | 5.87 | 2.85% |
| 2026-04-22 | 27.39 | 27.70 | 27.12 | 27.57 | +0.36% | 5.87 | 2.82% |