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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.86 | 21.36 | 20.69 | 21.35 | +2.25% | 3.80 | 4.12% |
| 2025-09-15 | 21.34 | 21.46 | 20.76 | 20.88 | -0.90% | 3.45 | 3.77% |
| 2025-09-12 | 20.40 | 21.48 | 20.40 | 21.07 | +3.33% | 7.00 | 7.61% |
| 2025-09-11 | 19.70 | 20.82 | 19.51 | 20.39 | +3.45% | 4.22 | 4.80% |
| 2025-09-10 | 19.40 | 19.89 | 19.32 | 19.71 | -3.38% | 4.63 | 5.39% |
| 2025-09-09 | 20.70 | 20.79 | 20.36 | 20.40 | -1.73% | 2.71 | 3.01% |
| 2025-09-08 | 20.69 | 20.77 | 20.41 | 20.76 | +0.29% | 2.94 | 3.27% |
| 2025-09-05 | 20.14 | 20.74 | 19.96 | 20.70 | +3.66% | 3.65 | 4.10% |
| 2025-09-04 | 20.44 | 20.70 | 19.61 | 19.97 | -2.30% | 4.77 | 5.41% |
| 2025-09-03 | 21.26 | 21.30 | 20.34 | 20.44 | -3.40% | 3.94 | 4.34% |
| 2025-09-02 | 22.18 | 22.24 | 20.97 | 21.16 | -5.03% | 6.28 | 6.70% |
| 2025-09-01 | 22.47 | 22.79 | 22.14 | 22.28 | -0.89% | 4.71 | 4.81% |
| 2025-08-29 | 22.69 | 22.69 | 22.18 | 22.48 | -1.01% | 5.55 | 5.67% |
| 2025-08-28 | 22.03 | 22.74 | 21.94 | 22.71 | +2.11% | 9.13 | 9.29% |
| 2025-08-27 | 23.00 | 23.50 | 22.23 | 22.24 | -3.14% | 11.93 | 11.83% |
| 2025-08-26 | 22.91 | 23.32 | 22.75 | 22.96 | +1.01% | 8.63 | 8.58% |
| 2025-08-25 | 23.25 | 23.26 | 22.48 | 22.73 | +0.13% | 10.19 | 10.21% |
| 2025-08-22 | 22.16 | 22.99 | 22.16 | 22.70 | +2.30% | 9.53 | 9.64% |
| 2025-08-21 | 22.29 | 22.70 | 22.14 | 22.19 | -1.16% | 6.97 | 7.12% |
| 2025-08-20 | 22.50 | 22.98 | 22.11 | 22.45 | -1.84% | 8.80 | 8.99% |