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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.86 | 23.97 | 23.31 | 23.45 | -2.49% | 4.56 | 4.42% |
| 2025-11-18 | 24.15 | 24.43 | 23.90 | 24.05 | -0.41% | 4.17 | 3.95% |
| 2025-11-17 | 24.59 | 24.85 | 24.00 | 24.15 | -2.03% | 7.18 | 6.76% |
| 2025-11-14 | 25.81 | 25.95 | 24.65 | 24.65 | -6.98% | 13.00 | 11.85% |
| 2025-11-13 | 25.52 | 27.54 | 25.31 | 26.50 | +4.00% | 15.33 | 13.13% |
| 2025-11-12 | 25.58 | 26.28 | 24.75 | 25.48 | -2.97% | 11.79 | 10.64% |
| 2025-11-11 | 26.56 | 27.73 | 26.25 | 26.26 | +0.19% | 15.93 | 13.50% |
| 2025-11-10 | 26.30 | 26.78 | 25.54 | 26.21 | -0.61% | 9.52 | 8.36% |
| 2025-11-07 | 25.62 | 26.97 | 25.62 | 26.37 | +1.50% | 11.62 | 10.07% |
| 2025-11-06 | 26.00 | 26.29 | 25.59 | 25.98 | +1.33% | 9.08 | 7.99% |
| 2025-11-05 | 25.39 | 25.78 | 24.93 | 25.64 | -2.06% | 11.00 | 9.91% |
| 2025-11-04 | 26.58 | 27.35 | 26.10 | 26.18 | -2.68% | 11.51 | 9.92% |
| 2025-11-03 | 26.00 | 27.09 | 25.51 | 26.90 | +0.75% | 14.39 | 12.53% |
| 2025-10-31 | 27.69 | 28.15 | 26.50 | 26.70 | -6.41% | 22.15 | 18.66% |
| 2025-10-30 | 27.10 | 29.72 | 27.10 | 28.53 | +3.07% | 34.59 | 27.58% |
| 2025-10-29 | 27.34 | 28.48 | 26.45 | 27.68 | +1.95% | 30.01 | 25.15% |
| 2025-10-28 | 28.31 | 29.11 | 26.83 | 27.15 | +2.61% | 39.89 | 32.52% |
| 2025-10-27 | 24.45 | 26.46 | 23.90 | 26.46 | +10.02% | 23.49 | 21.21% |
| 2025-10-24 | 23.61 | 24.23 | 23.31 | 24.05 | +3.22% | 14.37 | 13.74% |
| 2025-10-23 | 23.42 | 23.90 | 22.90 | 23.30 | -0.51% | 6.46 | 6.35% |