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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.51 | 25.68 | 24.22 | 24.68 | -1.32% | 12.98 | 11.88% |
| 2026-03-20 | 24.90 | 26.50 | 24.53 | 25.01 | +1.87% | 21.43 | 19.16% |
| 2026-03-19 | 24.65 | 24.94 | 24.28 | 24.55 | -0.37% | 15.93 | 14.82% |
| 2026-03-18 | 22.82 | 24.64 | 22.69 | 24.64 | +10.00% | 10.31 | 9.77% |
| 2026-03-17 | 23.24 | 23.28 | 22.40 | 22.40 | -3.57% | 3.42 | 3.43% |
| 2026-03-16 | 22.20 | 23.34 | 21.92 | 23.23 | +4.50% | 5.24 | 5.25% |
| 2026-03-13 | 22.39 | 22.70 | 22.18 | 22.23 | -1.72% | 2.41 | 2.47% |
| 2026-03-12 | 23.04 | 23.23 | 22.48 | 22.62 | -2.08% | 2.90 | 2.91% |
| 2026-03-11 | 23.23 | 23.49 | 22.88 | 23.10 | -0.13% | 3.27 | 3.23% |
| 2026-03-10 | 22.98 | 23.31 | 22.86 | 23.13 | +2.48% | 3.02 | 2.99% |
| 2026-03-09 | 22.22 | 22.66 | 21.66 | 22.57 | -0.44% | 3.18 | 3.30% |
| 2026-03-06 | 22.20 | 22.92 | 22.10 | 22.67 | +1.07% | 2.58 | 2.61% |
| 2026-03-05 | 22.53 | 22.78 | 22.26 | 22.43 | +1.95% | 3.17 | 3.22% |
| 2026-03-04 | 21.98 | 22.58 | 21.90 | 22.00 | -0.27% | 3.63 | 3.74% |
| 2026-03-03 | 23.95 | 24.02 | 22.03 | 22.06 | -7.62% | 5.95 | 5.98% |
| 2026-03-02 | 24.28 | 24.57 | 23.78 | 23.88 | -3.08% | 4.32 | 4.10% |
| 2026-02-27 | 24.58 | 24.74 | 24.40 | 24.64 | -1.00% | 3.66 | 3.41% |
| 2026-02-26 | 24.80 | 25.09 | 24.59 | 24.89 | +0.44% | 4.16 | 3.83% |
| 2026-02-25 | 24.56 | 24.94 | 24.15 | 24.78 | +2.02% | 4.91 | 4.57% |
| 2026-02-24 | 24.32 | 24.58 | 23.90 | 24.29 | +1.29% | 4.74 | 4.46% |