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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.01 | 18.21 | 17.97 | 18.12 | +0.42% | 2.61 | 0.61% |
| 2025-05-26 | 17.73 | 18.15 | 17.50 | 18.04 | +1.88% | 3.72 | 0.88% |
| 2025-05-23 | 17.95 | 18.12 | 17.66 | 17.71 | -1.90% | 3.07 | 0.73% |
| 2025-05-22 | 17.73 | 18.29 | 17.54 | 18.05 | +1.33% | 5.99 | 1.41% |
| 2025-05-21 | 17.19 | 18.01 | 17.12 | 17.81 | +3.25% | 7.04 | 1.69% |
| 2025-05-20 | 17.61 | 17.61 | 17.00 | 17.25 | -2.73% | 5.79 | 1.43% |
| 2025-05-19 | 18.68 | 18.68 | 17.52 | 17.73 | +4.48% | 10.95 | 2.59% |
| 2025-05-16 | 16.97 | 16.97 | 16.97 | 16.97 | nan% | nan | nan% |
| 2025-05-15 | 16.97 | 16.97 | 16.97 | 16.97 | nan% | nan | nan% |
| 2025-05-14 | 16.97 | 16.97 | 16.97 | 16.97 | nan% | nan | nan% |
| 2025-05-13 | 16.97 | 16.97 | 16.97 | 16.97 | nan% | nan | nan% |
| 2025-05-12 | 16.97 | 16.97 | 16.97 | 16.97 | nan% | nan | nan% |
| 2025-05-09 | 16.97 | 16.97 | 16.97 | 16.97 | nan% | nan | nan% |
| 2025-05-08 | 16.97 | 16.97 | 16.97 | 16.97 | nan% | nan | nan% |
| 2025-05-07 | 16.97 | 16.97 | 16.97 | 16.97 | nan% | nan | nan% |
| 2025-05-06 | 16.97 | 16.97 | 16.97 | 16.97 | nan% | nan | nan% |