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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.25 | 22.99 | 21.94 | 22.87 | +2.33% | 13.61 | 13.83% |
| 2025-08-18 | 22.43 | 23.74 | 22.11 | 22.35 | +3.57% | 15.89 | 15.94% |
| 2025-08-15 | 21.24 | 21.63 | 21.15 | 21.58 | +1.65% | 6.80 | 7.25% |
| 2025-08-14 | 21.15 | 21.97 | 21.00 | 21.23 | +0.81% | 9.62 | 10.24% |
| 2025-08-13 | 20.95 | 21.38 | 20.85 | 21.06 | +1.01% | 6.53 | 7.08% |
| 2025-08-12 | 20.73 | 20.89 | 20.53 | 20.85 | +0.82% | 4.72 | 5.20% |
| 2025-08-11 | 20.40 | 20.77 | 20.40 | 20.68 | +1.37% | 3.43 | 3.80% |
| 2025-08-08 | 20.60 | 20.62 | 20.38 | 20.40 | -1.35% | 3.16 | 3.53% |
| 2025-08-07 | 20.63 | 20.80 | 20.51 | 20.68 | +0.39% | 4.21 | 4.66% |
| 2025-08-06 | 20.28 | 20.68 | 20.20 | 20.60 | +1.68% | 4.41 | 4.92% |
| 2025-08-05 | 20.24 | 20.28 | 20.13 | 20.26 | +0.30% | 2.20 | 2.49% |
| 2025-08-04 | 19.76 | 20.22 | 19.76 | 20.20 | +1.35% | 2.26 | 2.58% |
| 2025-08-01 | 20.11 | 20.20 | 19.81 | 19.93 | -1.63% | 3.97 | 4.55% |
| 2025-07-31 | 20.41 | 20.57 | 20.23 | 20.26 | -0.98% | 4.04 | 4.52% |
| 2025-07-30 | 20.64 | 20.79 | 20.36 | 20.46 | -1.87% | 5.01 | 5.58% |
| 2025-07-29 | 20.41 | 20.87 | 20.20 | 20.85 | +1.91% | 7.13 | 7.92% |
| 2025-07-28 | 20.48 | 20.59 | 20.37 | 20.46 | -0.29% | 4.01 | 4.47% |
| 2025-07-25 | 20.56 | 20.67 | 20.35 | 20.52 | +0.05% | 5.07 | 5.66% |
| 2025-07-24 | 20.40 | 20.55 | 20.33 | 20.51 | +0.64% | 5.55 | 6.20% |
| 2025-07-23 | 20.38 | 20.74 | 20.25 | 20.38 | -0.97% | 8.23 | 9.19% |