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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.64 | 30.12 | 29.23 | 29.73 | -0.13% | 4.33 | 0.64% |
| 2026-01-16 | 30.32 | 31.17 | 29.50 | 29.77 | -1.67% | 6.31 | 0.92% |
| 2026-01-15 | 29.82 | 31.30 | 29.59 | 30.27 | +1.13% | 7.99 | 1.16% |
| 2026-01-14 | 29.68 | 30.55 | 29.13 | 29.94 | +1.58% | 8.29 | 1.23% |
| 2026-01-13 | 29.00 | 29.99 | 28.76 | 29.47 | +1.64% | 7.69 | 1.16% |
| 2026-01-12 | 29.97 | 30.06 | 28.82 | 29.00 | -1.81% | 4.91 | 0.74% |
| 2026-01-09 | 29.18 | 29.82 | 29.04 | 29.53 | +1.19% | 4.57 | 0.68% |
| 2026-01-08 | 29.29 | 29.78 | 29.09 | 29.18 | -1.04% | 4.14 | 0.62% |
| 2026-01-07 | 30.09 | 30.09 | 28.86 | 29.49 | -0.93% | 5.59 | 0.84% |
| 2026-01-06 | 29.06 | 30.02 | 28.98 | 29.77 | +4.63% | 6.80 | 1.01% |
| 2026-01-05 | 28.30 | 28.83 | 28.04 | 28.45 | +2.87% | 5.72 | 0.89% |
| 2025-12-31 | 27.65 | 28.21 | 27.25 | 27.66 | -0.11% | 3.88 | 0.62% |
| 2025-12-30 | 26.72 | 27.94 | 26.64 | 27.69 | +2.38% | 4.03 | 0.65% |
| 2025-12-29 | 28.06 | 28.08 | 26.96 | 27.04 | -2.61% | 3.87 | 0.63% |
| 2025-12-26 | 27.25 | 27.96 | 27.22 | 27.77 | +2.19% | 4.31 | 0.69% |
| 2025-12-25 | 26.95 | 27.36 | 26.57 | 27.17 | +0.15% | 2.89 | 0.47% |
| 2025-12-24 | 27.45 | 27.53 | 26.92 | 27.13 | -1.05% | 3.17 | 0.52% |
| 2025-12-23 | 27.41 | 28.01 | 27.16 | 27.42 | +0.65% | 3.60 | 0.58% |
| 2025-12-22 | 27.20 | 27.57 | 27.12 | 27.24 | +0.81% | 3.11 | 0.50% |
| 2025-12-19 | 26.74 | 27.34 | 26.48 | 27.02 | +0.63% | 3.34 | 0.55% |