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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.60 | 27.82 | 27.09 | 27.47 | -0.94% | 5.51 | 2.65% |
| 2026-04-20 | 26.98 | 28.18 | 26.80 | 27.73 | +2.82% | 8.64 | 4.13% |
| 2026-04-17 | 27.47 | 27.56 | 26.87 | 26.97 | -2.25% | 6.96 | 3.38% |
| 2026-04-16 | 26.97 | 27.80 | 26.91 | 27.59 | +0.73% | 6.98 | 3.34% |
| 2026-04-15 | 26.79 | 27.97 | 26.49 | 27.39 | +2.24% | 11.40 | 5.47% |
| 2026-04-14 | 27.29 | 27.50 | 26.58 | 26.79 | -0.59% | 7.73 | 3.77% |
| 2026-04-13 | 25.99 | 27.48 | 25.99 | 26.95 | +2.01% | 11.57 | 5.65% |
| 2026-04-10 | 25.60 | 27.00 | 25.60 | 26.42 | +3.28% | 13.72 | 6.81% |
| 2026-04-09 | 25.26 | 25.92 | 25.05 | 25.58 | +1.27% | 13.95 | 12.44% |
| 2026-04-08 | 23.83 | 25.26 | 23.63 | 25.26 | +10.02% | 8.32 | 7.73% |
| 2026-04-07 | 22.32 | 23.84 | 22.25 | 22.96 | +3.24% | 5.40 | 5.32% |
| 2026-04-03 | 23.01 | 23.17 | 22.22 | 22.24 | -3.43% | 3.74 | 3.80% |
| 2026-04-02 | 24.02 | 24.19 | 22.85 | 23.03 | -3.84% | 5.75 | 5.62% |
| 2026-04-01 | 24.73 | 24.95 | 23.64 | 23.95 | -1.16% | 6.47 | 6.12% |
| 2026-03-31 | 24.37 | 24.83 | 23.76 | 24.23 | -2.02% | 5.62 | 5.30% |
| 2026-03-30 | 23.74 | 25.00 | 23.45 | 24.73 | +0.61% | 7.56 | 7.12% |
| 2026-03-27 | 24.56 | 24.85 | 23.90 | 24.58 | -3.19% | 8.86 | 8.27% |
| 2026-03-26 | 26.01 | 26.12 | 25.26 | 25.39 | -4.33% | 9.17 | 8.21% |
| 2026-03-25 | 24.91 | 26.83 | 24.81 | 26.54 | +5.44% | 19.17 | 16.71% |
| 2026-03-24 | 24.86 | 25.49 | 24.40 | 25.17 | +1.99% | 12.39 | 11.37% |