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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.80 | 24.70 | 23.70 | 24.56 | +4.07% | 11.84 | 11.14% |
| 2026-01-15 | 23.20 | 23.64 | 23.13 | 23.60 | +0.13% | 4.17 | 4.08% |
| 2026-01-14 | 23.79 | 24.05 | 23.23 | 23.57 | +1.25% | 7.50 | 7.25% |
| 2026-01-13 | 24.43 | 24.43 | 23.11 | 23.28 | -4.00% | 6.28 | 6.09% |
| 2026-01-12 | 23.57 | 24.29 | 23.48 | 24.25 | +3.02% | 7.38 | 7.06% |
| 2026-01-09 | 23.45 | 23.69 | 23.29 | 23.54 | -0.25% | 5.59 | 5.44% |
| 2026-01-08 | 23.14 | 23.79 | 23.11 | 23.60 | +0.90% | 5.64 | 5.47% |
| 2026-01-07 | 23.80 | 23.87 | 23.17 | 23.39 | +0.60% | 7.29 | 7.08% |
| 2026-01-06 | 23.14 | 23.36 | 22.97 | 23.25 | +0.87% | 4.77 | 4.70% |
| 2026-01-05 | 22.88 | 23.08 | 22.77 | 23.05 | +1.72% | 4.47 | 4.45% |
| 2025-12-31 | 22.88 | 22.95 | 22.45 | 22.66 | -0.61% | 2.63 | 2.65% |
| 2025-12-30 | 22.54 | 22.97 | 22.50 | 22.80 | +0.04% | 3.30 | 3.30% |
| 2025-12-29 | 22.80 | 23.10 | 22.69 | 22.79 | -0.09% | 4.30 | 4.29% |
| 2025-12-26 | 22.47 | 23.16 | 22.39 | 22.81 | +1.24% | 6.12 | 6.13% |
| 2025-12-25 | 22.35 | 22.69 | 22.29 | 22.53 | +0.04% | 4.52 | 4.60% |
| 2025-12-24 | 21.81 | 22.56 | 21.81 | 22.52 | +4.74% | 7.15 | 7.35% |
| 2025-12-23 | 21.68 | 21.98 | 21.44 | 21.50 | -0.46% | 3.44 | 3.63% |
| 2025-12-22 | 21.39 | 21.71 | 21.36 | 21.60 | +1.41% | 2.84 | 3.00% |
| 2025-12-19 | 21.53 | 21.60 | 21.27 | 21.30 | +0.05% | 2.61 | 2.79% |
| 2025-12-18 | 21.22 | 21.60 | 21.18 | 21.29 | -0.61% | 2.30 | 2.46% |