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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.47 | 19.61 | 19.37 | 19.47 | 0.00% | 2.54 | 0.58% |
| 2025-08-19 | 19.67 | 19.79 | 19.39 | 19.47 | -1.01% | 2.17 | 0.49% |
| 2025-08-18 | 20.21 | 20.38 | 19.64 | 19.67 | -2.70% | 3.71 | 0.83% |
| 2025-08-15 | 19.85 | 20.34 | 19.84 | 20.22 | +1.44% | 2.35 | 0.52% |
| 2025-08-14 | 20.41 | 20.55 | 19.83 | 19.93 | -2.62% | 2.91 | 0.64% |
| 2025-08-13 | 20.41 | 20.47 | 20.22 | 20.46 | +0.44% | 1.23 | 0.27% |
| 2025-08-12 | 20.17 | 20.52 | 20.13 | 20.37 | +1.03% | 1.19 | 0.26% |
| 2025-08-11 | 20.49 | 20.51 | 20.07 | 20.17 | -1.41% | 1.88 | 0.41% |
| 2025-08-08 | 20.35 | 20.51 | 20.28 | 20.45 | +0.49% | 0.96 | 0.21% |
| 2025-08-07 | 20.32 | 20.41 | 20.06 | 20.35 | +0.20% | 1.10 | 0.24% |
| 2025-08-06 | 20.10 | 20.48 | 20.09 | 20.32 | +1.08% | 1.65 | 0.36% |
| 2025-08-05 | 19.83 | 20.22 | 19.77 | 20.10 | +1.00% | 1.13 | 0.25% |
| 2025-08-04 | 19.79 | 19.97 | 19.55 | 19.90 | -0.05% | 1.92 | 0.43% |
| 2025-08-01 | 19.80 | 20.11 | 19.74 | 19.91 | -0.20% | 1.51 | 0.33% |
| 2025-07-31 | 20.53 | 20.53 | 19.83 | 19.95 | -2.99% | 2.02 | 0.45% |
| 2025-07-30 | 20.39 | 20.77 | 20.39 | 20.56 | +1.17% | 1.62 | 0.35% |
| 2025-07-29 | 20.17 | 20.40 | 20.09 | 20.33 | +0.54% | 1.08 | 0.24% |
| 2025-07-28 | 20.28 | 20.59 | 19.93 | 20.22 | -2.21% | 1.92 | 0.42% |
| 2025-07-25 | 20.86 | 20.89 | 20.54 | 20.67 | -0.95% | 1.51 | 0.32% |
| 2025-07-24 | 20.90 | 20.91 | 20.49 | 20.87 | +0.10% | 2.02 | 0.43% |