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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.69 | 27.05 | 26.41 | 26.86 | +0.63% | 2.83 | 0.47% |
| 2025-12-17 | 26.46 | 26.93 | 26.17 | 26.69 | +0.86% | 2.94 | 0.49% |
| 2025-12-16 | 27.43 | 27.45 | 26.23 | 26.46 | -3.44% | 3.82 | 0.63% |
| 2025-12-15 | 27.18 | 27.68 | 26.83 | 27.40 | -1.00% | 5.20 | 0.84% |
| 2025-12-12 | 27.00 | 27.68 | 26.41 | 27.68 | +3.60% | 7.92 | 1.30% |
| 2025-12-11 | 26.95 | 27.20 | 26.47 | 26.72 | -0.74% | 2.75 | 0.45% |
| 2025-12-10 | 26.54 | 26.92 | 26.38 | 26.92 | +1.34% | 2.39 | 0.39% |
| 2025-12-09 | 27.51 | 27.70 | 26.24 | 26.56 | -4.18% | 5.04 | 0.83% |
| 2025-12-08 | 28.34 | 28.54 | 27.13 | 27.72 | -2.20% | 7.01 | 1.12% |
| 2025-12-05 | 26.49 | 28.88 | 26.42 | 28.34 | +6.96% | 7.96 | 1.26% |
| 2025-12-04 | 27.02 | 27.13 | 26.33 | 26.50 | -0.45% | 2.49 | 0.41% |
| 2025-12-03 | 25.71 | 27.00 | 25.67 | 26.62 | +3.51% | 5.10 | 0.85% |
| 2025-12-02 | 26.14 | 26.31 | 25.68 | 25.72 | -1.67% | 2.80 | 0.48% |
| 2025-12-01 | 26.22 | 26.51 | 25.79 | 26.15 | +1.38% | 3.57 | 0.60% |
| 2025-11-28 | 25.75 | 25.91 | 25.37 | 25.80 | +0.19% | 2.64 | 0.45% |
| 2025-11-27 | 26.51 | 26.75 | 25.68 | 25.75 | -1.85% | 4.64 | 0.78% |
| 2025-11-26 | 26.09 | 26.65 | 25.99 | 26.23 | +0.34% | 2.45 | 0.41% |
| 2025-11-25 | 25.89 | 26.58 | 25.77 | 26.14 | +1.03% | 3.99 | 0.68% |
| 2025-11-24 | 25.58 | 26.12 | 25.37 | 25.87 | +0.85% | 3.51 | 0.60% |
| 2025-11-21 | 25.91 | 26.24 | 25.57 | 25.66 | -2.82% | 4.30 | 0.73% |