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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.46 | 29.66 | 28.61 | 29.65 | +1.30% | 6.50 | 1.00% |
| 2026-03-23 | 28.79 | 30.50 | 28.65 | 29.27 | +0.03% | 9.38 | 1.42% |
| 2026-03-20 | 29.11 | 30.00 | 29.05 | 29.26 | -1.01% | 5.21 | 0.79% |
| 2026-03-19 | 30.40 | 30.93 | 29.31 | 29.56 | -3.81% | 6.60 | 0.98% |
| 2026-03-18 | 31.19 | 31.57 | 30.40 | 30.73 | -2.32% | 4.64 | 0.67% |
| 2026-03-17 | 32.89 | 33.06 | 31.34 | 31.46 | -4.38% | 5.68 | 0.79% |
| 2026-03-16 | 33.80 | 34.12 | 32.61 | 32.90 | -2.11% | 7.58 | 1.02% |
| 2026-03-13 | 34.67 | 34.88 | 33.50 | 33.61 | -2.52% | 6.62 | 0.87% |
| 2026-03-12 | 33.18 | 35.08 | 32.72 | 34.48 | +5.22% | 10.18 | 1.33% |
| 2026-03-11 | 32.20 | 32.96 | 31.75 | 32.77 | +2.15% | 5.62 | 0.77% |
| 2026-03-10 | 31.95 | 32.60 | 31.85 | 32.08 | -2.70% | 7.90 | 1.10% |
| 2026-03-09 | 33.99 | 34.09 | 32.71 | 32.97 | 0.00% | 11.98 | 1.59% |
| 2026-03-06 | 32.95 | 33.50 | 31.97 | 32.97 | -1.77% | 11.26 | 1.52% |
| 2026-03-05 | 32.90 | 33.96 | 32.62 | 33.56 | +2.89% | 11.62 | 1.54% |
| 2026-03-04 | 32.23 | 33.35 | 31.71 | 32.62 | +1.14% | 11.61 | 1.57% |
| 2026-03-03 | 32.87 | 33.22 | 31.79 | 32.26 | -0.09% | 9.53 | 1.30% |
| 2026-03-02 | 30.60 | 32.41 | 29.93 | 32.29 | +6.12% | 14.32 | 2.01% |
| 2026-02-27 | 28.67 | 30.49 | 28.65 | 30.42 | +5.61% | 8.10 | 1.20% |
| 2026-02-26 | 29.25 | 29.44 | 28.75 | 28.81 | -0.65% | 3.33 | 0.51% |
| 2026-02-25 | 28.52 | 29.59 | 28.42 | 29.00 | +1.81% | 4.27 | 0.65% |