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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.18 | 21.49 | 20.84 | 21.42 | +1.09% | 2.74 | 2.97% |
| 2025-12-16 | 21.62 | 21.74 | 21.09 | 21.19 | -2.40% | 2.87 | 3.08% |
| 2025-12-15 | 21.98 | 22.14 | 21.68 | 21.71 | -2.99% | 3.59 | 3.75% |
| 2025-12-12 | 22.04 | 22.43 | 21.96 | 22.38 | +1.54% | 3.73 | 3.83% |
| 2025-12-11 | 22.65 | 22.70 | 22.04 | 22.04 | -2.91% | 4.25 | 4.36% |
| 2025-12-10 | 23.10 | 23.26 | 22.38 | 22.70 | -2.58% | 8.43 | 8.49% |
| 2025-12-09 | 24.38 | 24.45 | 23.27 | 23.30 | +1.79% | 11.79 | 11.34% |
| 2025-12-08 | 22.62 | 23.07 | 22.58 | 22.89 | +1.24% | 4.16 | 4.15% |
| 2025-12-05 | 22.48 | 22.85 | 22.11 | 22.61 | +1.30% | 3.66 | 3.72% |
| 2025-12-04 | 22.05 | 22.75 | 21.77 | 22.32 | +1.27% | 3.59 | 3.69% |
| 2025-12-03 | 22.50 | 22.53 | 21.95 | 22.04 | -1.74% | 2.86 | 2.95% |
| 2025-12-02 | 22.56 | 22.65 | 22.37 | 22.43 | -1.10% | 2.97 | 3.02% |
| 2025-12-01 | 22.45 | 22.73 | 22.22 | 22.68 | +1.57% | 4.12 | 4.18% |
| 2025-11-28 | 21.95 | 22.37 | 21.82 | 22.33 | +1.73% | 3.98 | 4.11% |
| 2025-11-27 | 22.06 | 22.44 | 21.92 | 21.95 | +0.27% | 3.95 | 4.07% |
| 2025-11-26 | 22.00 | 22.29 | 21.85 | 21.89 | -1.79% | 4.06 | 4.21% |
| 2025-11-25 | 22.49 | 22.65 | 22.20 | 22.29 | +1.41% | 5.09 | 5.19% |
| 2025-11-24 | 22.14 | 22.65 | 21.58 | 21.98 | +2.76% | 5.14 | 5.35% |
| 2025-11-21 | 22.48 | 22.95 | 21.38 | 21.39 | -7.60% | 7.90 | 8.27% |
| 2025-11-20 | 23.82 | 23.95 | 23.11 | 23.15 | -1.28% | 4.98 | 4.85% |