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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 28.38 | 28.63 | 28.26 | 28.48 | +2.20% | 3.43 | 0.53% |
| 2026-02-13 | 28.74 | 28.79 | 27.85 | 27.87 | -3.53% | 4.47 | 0.70% |
| 2026-02-12 | 29.38 | 29.50 | 28.84 | 28.89 | -1.42% | 3.15 | 0.48% |
| 2026-02-11 | 28.34 | 29.42 | 28.33 | 29.30 | +2.67% | 4.50 | 0.68% |
| 2026-02-10 | 28.34 | 28.79 | 27.98 | 28.54 | +0.91% | 3.75 | 0.58% |
| 2026-02-09 | 28.54 | 28.78 | 28.18 | 28.28 | +0.35% | 3.20 | 0.50% |
| 2026-02-06 | 27.59 | 28.68 | 27.26 | 28.18 | +0.25% | 5.06 | 0.79% |
| 2026-02-05 | 28.62 | 28.89 | 27.60 | 28.11 | -3.07% | 6.75 | 1.07% |
| 2026-02-04 | 27.76 | 29.22 | 27.53 | 29.01 | +6.05% | 9.60 | 1.49% |
| 2026-02-03 | 27.44 | 27.71 | 26.60 | 27.35 | +3.37% | 6.73 | 1.10% |
| 2026-02-02 | 27.70 | 28.33 | 26.38 | 26.46 | -7.68% | 10.84 | 1.76% |
| 2026-01-30 | 29.31 | 29.85 | 27.91 | 28.66 | -4.84% | 8.45 | 1.30% |
| 2026-01-29 | 30.71 | 31.17 | 29.44 | 30.12 | -1.49% | 11.16 | 1.64% |
| 2026-01-28 | 28.78 | 30.67 | 28.34 | 30.57 | +6.86% | 15.30 | 2.27% |
| 2026-01-27 | 28.87 | 29.70 | 28.40 | 28.61 | -1.87% | 7.04 | 1.08% |
| 2026-01-26 | 29.03 | 29.41 | 28.65 | 29.15 | +1.17% | 8.72 | 1.33% |
| 2026-01-23 | 28.74 | 29.04 | 28.42 | 28.82 | +0.66% | 6.13 | 0.94% |
| 2026-01-22 | 28.74 | 29.18 | 28.45 | 28.63 | -0.48% | 5.83 | 0.90% |
| 2026-01-21 | 29.38 | 29.72 | 28.70 | 28.77 | -2.35% | 6.25 | 0.95% |
| 2026-01-20 | 29.73 | 30.02 | 28.84 | 29.46 | -0.90% | 6.47 | 0.97% |