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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 20.85 | 21.43 | 20.82 | 20.85 | +0.05% | 4.69 | 0.99% |
| 2025-07-22 | 19.64 | 21.02 | 19.58 | 20.84 | +6.05% | 5.55 | 1.20% |
| 2025-07-21 | 19.21 | 19.66 | 19.21 | 19.65 | +2.48% | 1.99 | 0.45% |
| 2025-07-18 | 19.03 | 19.28 | 19.03 | 19.18 | +0.68% | 0.92 | 0.21% |
| 2025-07-17 | 19.07 | 19.15 | 19.01 | 19.05 | 0.00% | 0.71 | 0.16% |
| 2025-07-16 | 19.19 | 19.40 | 19.04 | 19.05 | -0.98% | 0.95 | 0.22% |
| 2025-07-15 | 19.17 | 19.52 | 19.10 | 19.23 | +0.36% | 1.40 | 0.32% |
| 2025-07-14 | 19.28 | 19.40 | 19.08 | 19.17 | -0.62% | 1.63 | 0.38% |
| 2025-07-11 | 18.92 | 19.35 | 18.84 | 19.28 | +2.21% | 2.74 | 0.63% |
| 2025-07-10 | 18.87 | 18.94 | 18.66 | 18.87 | +0.26% | 2.13 | 0.50% |
| 2025-07-09 | 18.94 | 19.07 | 18.70 | 18.82 | -0.65% | 1.76 | 0.40% |
| 2025-07-08 | 18.93 | 19.07 | 18.88 | 18.94 | -0.10% | 1.72 | 0.38% |
| 2025-07-07 | 19.18 | 19.18 | 18.83 | 18.96 | -0.60% | 1.37 | 0.31% |
| 2025-07-04 | 19.04 | 19.30 | 19.02 | 19.08 | +0.10% | 1.18 | 0.26% |
| 2025-07-03 | 19.28 | 19.52 | 19.00 | 19.06 | -1.52% | 2.21 | 0.49% |
| 2025-07-02 | 18.69 | 19.35 | 18.64 | 19.35 | +3.72% | 3.73 | 0.83% |
| 2025-07-01 | 18.81 | 18.89 | 18.59 | 18.66 | -0.81% | 1.29 | 0.29% |
| 2025-06-30 | 18.79 | 18.96 | 18.63 | 18.81 | -0.10% | 1.47 | 0.33% |
| 2025-06-27 | 18.73 | 18.88 | 18.65 | 18.83 | +0.56% | 1.69 | 0.38% |
| 2025-06-26 | 18.56 | 18.78 | 18.53 | 18.72 | +0.82% | 1.68 | 0.38% |