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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 33.47 | 33.62 | 33.00 | 33.20 | -0.81% | 3.49 | 0.47% |
| 2026-04-21 | 33.07 | 33.65 | 32.90 | 33.47 | +1.36% | 5.01 | 0.67% |
| 2026-04-20 | 33.35 | 33.78 | 33.00 | 33.02 | -1.96% | 6.62 | 0.89% |
| 2026-04-17 | 33.54 | 34.03 | 33.17 | 33.68 | -0.35% | 6.17 | 0.82% |
| 2026-04-16 | 33.10 | 34.23 | 32.98 | 33.80 | +3.11% | 8.02 | 1.06% |
| 2026-04-15 | 31.78 | 32.80 | 31.52 | 32.78 | +3.80% | 9.80 | 1.34% |
| 2026-04-14 | 31.95 | 32.18 | 31.43 | 31.58 | +0.13% | 4.80 | 0.67% |
| 2026-04-13 | 31.70 | 31.95 | 31.21 | 31.54 | -0.19% | 5.08 | 0.72% |
| 2026-04-10 | 32.55 | 33.00 | 31.58 | 31.60 | -2.41% | 5.99 | 0.84% |
| 2026-04-09 | 31.68 | 32.69 | 31.58 | 32.38 | +1.12% | 3.73 | 0.51% |
| 2026-04-08 | 31.24 | 32.14 | 30.80 | 32.02 | +1.94% | 6.27 | 0.88% |
| 2026-04-07 | 30.37 | 31.66 | 30.33 | 31.41 | +3.53% | 4.56 | 0.65% |
| 2026-04-03 | 30.68 | 30.77 | 29.68 | 30.34 | -1.40% | 3.31 | 0.49% |
| 2026-04-02 | 30.17 | 30.93 | 30.17 | 30.77 | +2.29% | 5.03 | 0.73% |
| 2026-04-01 | 30.49 | 30.49 | 29.90 | 30.08 | +0.03% | 4.19 | 0.62% |
| 2026-03-31 | 31.37 | 31.78 | 30.06 | 30.07 | -3.99% | 4.21 | 0.61% |
| 2026-03-30 | 31.00 | 31.61 | 30.25 | 31.32 | +4.75% | 7.83 | 1.13% |
| 2026-03-27 | 29.48 | 30.27 | 29.36 | 29.90 | +0.40% | 3.54 | 0.53% |
| 2026-03-26 | 29.97 | 30.33 | 29.60 | 29.78 | -1.29% | 4.60 | 0.69% |
| 2026-03-25 | 30.11 | 30.47 | 29.40 | 30.17 | +1.75% | 5.63 | 0.84% |