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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.64 | 18.64 | 18.48 | 18.57 | -0.15% | 1.23 | 0.28% |
| 2025-06-24 | 18.56 | 18.69 | 18.49 | 18.60 | 0.00% | 1.64 | 0.37% |
| 2025-06-23 | 18.40 | 18.67 | 18.25 | 18.60 | +1.03% | 2.15 | 0.49% |
| 2025-06-20 | 18.23 | 18.50 | 18.20 | 18.41 | +0.99% | 1.52 | 0.35% |
| 2025-06-19 | 18.12 | 18.31 | 18.08 | 18.23 | +0.47% | 1.70 | 0.40% |
| 2025-06-18 | 18.21 | 18.33 | 18.12 | 18.14 | -0.21% | 1.60 | 0.37% |
| 2025-06-17 | 18.03 | 18.27 | 17.93 | 18.18 | +0.79% | 2.03 | 0.47% |
| 2025-06-16 | 18.29 | 18.33 | 17.97 | 18.04 | -1.30% | 3.56 | 0.83% |
| 2025-06-13 | 18.70 | 18.73 | 18.27 | 18.28 | -1.99% | 4.99 | 1.15% |
| 2025-06-12 | 18.78 | 18.88 | 18.56 | 18.65 | -0.86% | 2.28 | 0.52% |
| 2025-06-11 | 18.96 | 19.07 | 18.78 | 18.81 | -0.80% | 1.89 | 0.42% |
| 2025-06-10 | 18.83 | 19.18 | 18.71 | 18.96 | +0.96% | 2.50 | 0.56% |
| 2025-06-09 | 18.73 | 19.00 | 18.54 | 18.78 | +0.36% | 1.98 | 0.45% |
| 2025-06-06 | 18.42 | 18.77 | 18.34 | 18.71 | +1.55% | 1.79 | 0.41% |
| 2025-06-05 | 18.48 | 18.56 | 18.31 | 18.43 | -0.31% | 1.84 | 0.42% |
| 2025-06-04 | 18.36 | 18.53 | 18.31 | 18.49 | +0.52% | 1.60 | 0.37% |
| 2025-06-03 | 18.63 | 18.77 | 18.27 | 18.39 | -2.27% | 2.77 | 0.64% |
| 2025-05-30 | 18.83 | 18.88 | 18.57 | 18.82 | +0.30% | 2.84 | 0.64% |
| 2025-05-29 | 18.24 | 18.89 | 18.14 | 18.76 | +2.76% | 3.56 | 0.81% |
| 2025-05-28 | 18.04 | 18.33 | 17.89 | 18.26 | +0.79% | 2.36 | 0.55% |