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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.25 | 17.64 | 17.24 | 17.57 | +1.86% | 1.76 | 2.29% |
| 2025-06-23 | 16.89 | 17.36 | 16.87 | 17.25 | +1.53% | 1.52 | 2.02% |
| 2025-06-20 | 17.14 | 17.30 | 16.98 | 16.99 | -0.99% | 0.88 | 1.18% |
| 2025-06-19 | 17.34 | 17.47 | 17.07 | 17.16 | -1.15% | 1.09 | 1.44% |
| 2025-06-18 | 17.28 | 17.47 | 17.20 | 17.36 | +0.12% | 1.04 | 1.37% |
| 2025-06-17 | 17.33 | 17.41 | 17.23 | 17.34 | +0.06% | 0.90 | 1.19% |
| 2025-06-16 | 17.16 | 17.49 | 17.14 | 17.33 | +0.35% | 0.92 | 1.21% |
| 2025-06-13 | 17.56 | 17.56 | 17.17 | 17.27 | -1.93% | 1.52 | 2.00% |
| 2025-06-12 | 17.67 | 17.78 | 17.56 | 17.61 | -0.73% | 1.05 | 1.35% |
| 2025-06-11 | 17.58 | 17.94 | 17.58 | 17.74 | +0.34% | 1.39 | 1.79% |
| 2025-06-10 | 17.99 | 18.00 | 17.46 | 17.68 | -1.78% | 1.49 | 1.92% |
| 2025-06-09 | 17.91 | 18.03 | 17.89 | 18.00 | +0.67% | 1.37 | 1.74% |
| 2025-06-06 | 17.94 | 18.07 | 17.78 | 17.88 | -0.44% | 1.56 | 1.98% |
| 2025-06-05 | 17.94 | 18.02 | 17.74 | 17.96 | +0.50% | 1.45 | 1.84% |
| 2025-06-04 | 17.84 | 17.94 | 17.75 | 17.87 | +0.28% | 0.80 | 1.02% |
| 2025-06-03 | 17.72 | 18.00 | 17.65 | 17.82 | -0.06% | 1.01 | 1.28% |
| 2025-05-30 | 18.27 | 18.27 | 17.79 | 17.83 | -2.66% | 1.40 | 1.77% |
| 2025-05-29 | 18.07 | 18.36 | 18.05 | 18.32 | +1.26% | 1.17 | 1.46% |
| 2025-05-28 | 18.29 | 18.38 | 18.05 | 18.09 | -0.87% | 0.72 | 0.90% |
| 2025-05-27 | 18.35 | 18.35 | 18.12 | 18.25 | -0.70% | 0.90 | 1.12% |