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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.58 | 24.55 | 23.52 | 23.98 | +0.76% | 5.01 | 4.75% |
| 2026-02-12 | 23.48 | 23.93 | 23.34 | 23.80 | +2.45% | 4.02 | 3.88% |
| 2026-02-11 | 23.44 | 23.53 | 23.20 | 23.23 | -1.15% | 2.60 | 2.54% |
| 2026-02-10 | 23.70 | 23.75 | 23.44 | 23.50 | -1.09% | 2.67 | 2.59% |
| 2026-02-09 | 23.24 | 23.95 | 23.10 | 23.76 | +4.26% | 4.88 | 4.71% |
| 2026-02-06 | 22.77 | 23.17 | 22.50 | 22.79 | -1.09% | 3.39 | 3.39% |
| 2026-02-05 | 23.50 | 23.64 | 22.78 | 23.04 | -3.52% | 4.99 | 4.94% |
| 2026-02-04 | 24.10 | 24.10 | 23.49 | 23.88 | -1.28% | 5.50 | 5.29% |
| 2026-02-03 | 23.62 | 24.25 | 23.02 | 24.19 | +1.90% | 8.33 | 7.99% |
| 2026-02-02 | 24.80 | 25.12 | 23.74 | 23.74 | -10.01% | 9.30 | 8.80% |
| 2026-01-30 | 26.00 | 26.99 | 25.42 | 26.38 | +0.30% | 10.36 | 9.04% |
| 2026-01-29 | 26.18 | 27.10 | 26.17 | 26.30 | -0.53% | 11.15 | 9.57% |
| 2026-01-28 | 26.18 | 26.65 | 25.94 | 26.44 | +0.95% | 12.22 | 10.62% |
| 2026-01-27 | 24.68 | 26.43 | 24.11 | 26.19 | +4.76% | 13.33 | 12.02% |
| 2026-01-26 | 26.41 | 26.43 | 24.81 | 25.00 | -5.23% | 11.82 | 10.65% |
| 2026-01-23 | 26.15 | 27.50 | 25.65 | 26.38 | +1.27% | 15.34 | 13.21% |
| 2026-01-22 | 27.50 | 27.58 | 25.51 | 26.05 | -0.80% | 15.20 | 13.26% |
| 2026-01-21 | 24.98 | 26.78 | 24.73 | 26.26 | +4.87% | 14.91 | 13.17% |
| 2026-01-20 | 24.83 | 25.44 | 24.65 | 25.04 | +0.44% | 9.07 | 8.30% |
| 2026-01-19 | 24.63 | 25.56 | 24.42 | 24.93 | +1.51% | 13.23 | 12.12% |