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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.15 | 21.23 | 20.51 | 20.58 | -3.74% | 14.01 | 15.44% |
| 2025-07-21 | 22.19 | 22.43 | 21.36 | 21.38 | -7.53% | 19.46 | 20.49% |
| 2025-07-18 | 22.01 | 24.00 | 21.22 | 23.12 | +5.00% | 29.22 | 29.80% |
| 2025-07-17 | 23.00 | 24.20 | 22.02 | 22.02 | -1.21% | 32.54 | 32.30% |
| 2025-07-16 | 22.18 | 22.29 | 21.45 | 22.29 | +10.02% | 13.47 | 13.97% |
| 2025-07-15 | 18.56 | 20.26 | 18.50 | 20.26 | +9.99% | 13.10 | 14.97% |
| 2025-07-14 | 18.35 | 18.80 | 18.28 | 18.42 | +0.11% | 2.04 | 2.52% |
| 2025-07-11 | 18.27 | 18.45 | 18.15 | 18.40 | +0.71% | 2.07 | 2.57% |
| 2025-07-10 | 18.27 | 18.37 | 18.18 | 18.27 | -0.05% | 1.51 | 1.89% |
| 2025-07-09 | 18.38 | 18.50 | 18.23 | 18.28 | -0.92% | 2.01 | 2.50% |
| 2025-07-08 | 18.56 | 18.75 | 18.33 | 18.45 | +1.26% | 3.73 | 4.59% |
| 2025-07-07 | 18.14 | 18.33 | 18.06 | 18.22 | +0.11% | 1.75 | 2.21% |
| 2025-07-04 | 18.37 | 18.47 | 18.16 | 18.20 | -0.71% | 2.17 | 2.72% |
| 2025-07-03 | 18.05 | 18.37 | 18.04 | 18.33 | +1.61% | 2.09 | 2.62% |
| 2025-07-02 | 18.22 | 18.29 | 17.91 | 18.04 | -1.42% | 1.99 | 2.53% |
| 2025-07-01 | 18.30 | 18.62 | 18.20 | 18.30 | -0.05% | 2.82 | 3.50% |
| 2025-06-30 | 18.03 | 18.42 | 18.03 | 18.31 | +0.16% | 3.44 | 4.30% |
| 2025-06-27 | 17.98 | 18.54 | 17.83 | 18.28 | +3.39% | 4.82 | 6.06% |
| 2025-06-26 | 17.81 | 18.07 | 17.67 | 17.68 | -0.45% | 2.33 | 2.99% |
| 2025-06-25 | 17.58 | 17.78 | 17.53 | 17.76 | +1.08% | 1.77 | 2.29% |