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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.76 | 23.89 | 22.31 | 23.42 | +0.73% | 10.22 | 10.10% |
| 2025-10-21 | 22.55 | 23.60 | 22.55 | 23.25 | +3.15% | 9.93 | 9.78% |
| 2025-10-20 | 22.40 | 23.26 | 22.20 | 22.54 | +3.54% | 10.27 | 10.34% |
| 2025-10-17 | 22.89 | 23.20 | 21.73 | 21.77 | -8.38% | 11.47 | 11.79% |
| 2025-10-16 | 22.84 | 24.32 | 22.75 | 23.76 | +3.21% | 12.38 | 12.01% |
| 2025-10-15 | 22.89 | 23.31 | 22.52 | 23.02 | +0.52% | 8.26 | 8.23% |
| 2025-10-14 | 23.07 | 24.50 | 22.74 | 22.90 | +0.22% | 13.84 | 13.33% |
| 2025-10-13 | 22.45 | 23.27 | 22.42 | 22.85 | -3.42% | 9.40 | 9.42% |
| 2025-10-10 | 24.49 | 24.50 | 23.20 | 23.66 | -2.79% | 14.82 | 14.30% |
| 2025-10-09 | 23.49 | 24.34 | 23.09 | 24.34 | +9.99% | 15.51 | 15.01% |
| 2025-09-30 | 21.69 | 22.48 | 21.69 | 22.13 | +2.74% | 6.24 | 6.42% |
| 2025-09-29 | 21.36 | 21.78 | 21.36 | 21.54 | +0.98% | 3.35 | 3.56% |
| 2025-09-26 | 21.70 | 22.16 | 21.30 | 21.33 | -2.42% | 4.04 | 4.26% |
| 2025-09-25 | 22.08 | 22.26 | 21.84 | 21.86 | -2.28% | 5.42 | 5.62% |
| 2025-09-24 | 21.46 | 22.41 | 21.35 | 22.37 | +3.04% | 7.91 | 8.21% |
| 2025-09-23 | 22.30 | 22.50 | 21.17 | 21.71 | -5.90% | 11.07 | 11.67% |
| 2025-09-22 | 22.18 | 23.09 | 21.80 | 23.07 | +6.02% | 13.82 | 13.97% |
| 2025-09-19 | 21.47 | 22.35 | 21.41 | 21.76 | +1.30% | 7.49 | 7.84% |
| 2025-09-18 | 21.47 | 22.30 | 21.11 | 21.48 | +0.19% | 7.20 | 7.60% |
| 2025-09-17 | 21.16 | 21.82 | 20.97 | 21.44 | +0.42% | 4.63 | 4.96% |