电投能源 sz.002128
29.83
+0.74%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.28 | 30.52 | 29.19 | 29.83 | +0.74% | 4.66 | 0.70% |
| 2026-05-22 | 29.29 | 29.99 | 29.01 | 29.61 | +1.72% | 4.23 | 0.64% |
| 2026-05-21 | 29.93 | 30.59 | 29.11 | 29.11 | -1.82% | 4.10 | 0.61% |
| 2026-05-20 | 29.01 | 29.76 | 28.87 | 29.65 | +1.51% | 4.34 | 0.66% |
| 2026-05-19 | 29.79 | 30.63 | 29.42 | 30.21 | +1.82% | 4.41 | 0.66% |
| 2026-05-18 | 29.60 | 30.00 | 29.37 | 29.67 | -2.11% | 4.66 | 0.70% |
| 2026-05-15 | 31.63 | 31.63 | 30.01 | 30.31 | -5.46% | 7.94 | 1.16% |
| 2026-05-14 | 31.69 | 32.32 | 31.41 | 32.06 | +1.36% | 5.90 | 0.83% |
| 2026-05-13 | 31.55 | 32.39 | 31.43 | 31.63 | -0.22% | 5.29 | 0.74% |
| 2026-05-12 | 31.47 | 31.97 | 31.40 | 31.70 | +1.54% | 5.16 | 0.73% |
| 2026-05-11 | 31.18 | 31.60 | 30.72 | 31.22 | +0.13% | 4.66 | 0.67% |
| 2026-05-08 | 31.44 | 31.65 | 30.73 | 31.18 | -0.45% | 5.32 | 0.76% |
| 2026-05-07 | 33.11 | 33.15 | 31.32 | 31.32 | -6.00% | 8.18 | 1.15% |
| 2026-05-06 | 32.42 | 33.49 | 32.11 | 33.32 | +2.97% | 6.37 | 0.86% |
| 2026-04-30 | 32.87 | 33.12 | 31.92 | 32.36 | -1.31% | 4.05 | 0.56% |
| 2026-04-29 | 31.93 | 33.20 | 31.90 | 32.79 | +1.77% | 4.30 | 0.58% |
| 2026-04-28 | 31.76 | 32.40 | 31.40 | 32.22 | +1.16% | 4.13 | 0.58% |
| 2026-04-27 | 32.42 | 32.68 | 31.79 | 31.85 | -2.72% | 4.23 | 0.59% |
| 2026-04-24 | 32.40 | 32.93 | 32.08 | 32.74 | -0.03% | 4.06 | 0.56% |
| 2026-04-23 | 33.02 | 33.30 | 31.82 | 32.75 | -1.36% | 4.82 | 0.66% |