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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.97 | 27.37 | 26.26 | 26.40 | -2.13% | 4.52 | 0.75% |
| 2025-11-19 | 26.06 | 27.04 | 25.83 | 26.97 | +2.45% | 6.23 | 1.04% |
| 2025-11-18 | 27.35 | 27.63 | 26.04 | 26.33 | -5.51% | 8.23 | 1.37% |
| 2025-11-17 | 28.57 | 29.81 | 25.98 | 27.87 | -1.78% | 12.34 | 1.95% |
| 2025-11-14 | 27.75 | 28.72 | 27.41 | 28.37 | +0.81% | 4.79 | 0.75% |
| 2025-11-13 | 27.20 | 28.33 | 26.81 | 28.14 | +3.61% | 4.75 | 0.76% |
| 2025-11-12 | 26.61 | 27.50 | 26.37 | 27.16 | +1.97% | 3.74 | 0.61% |
| 2025-11-11 | 27.66 | 27.68 | 26.63 | 26.64 | -3.66% | 4.26 | 0.70% |
| 2025-11-10 | 26.91 | 27.70 | 26.55 | 27.65 | +3.33% | 5.62 | 0.91% |
| 2025-11-07 | 26.27 | 27.19 | 26.27 | 26.76 | +0.41% | 4.16 | 0.69% |
| 2025-11-06 | 25.18 | 26.79 | 25.14 | 26.65 | +5.82% | 6.39 | 1.08% |
| 2025-11-05 | 25.13 | 25.30 | 24.59 | 25.18 | -1.40% | 3.80 | 0.67% |
| 2025-11-04 | 25.72 | 26.11 | 25.23 | 25.54 | -0.69% | 4.38 | 0.75% |
| 2025-11-03 | 24.98 | 25.91 | 24.98 | 25.72 | +2.69% | 4.47 | 0.78% |
| 2025-10-31 | 25.38 | 25.44 | 24.63 | 25.04 | -0.67% | 3.25 | 0.58% |
| 2025-10-30 | 24.97 | 25.56 | 24.97 | 25.21 | +0.32% | 3.14 | 0.55% |
| 2025-10-29 | 24.19 | 25.50 | 23.93 | 25.13 | +4.41% | 6.42 | 1.14% |
| 2025-10-28 | 24.64 | 24.85 | 23.96 | 24.07 | -2.17% | 3.51 | 0.64% |
| 2025-10-27 | 24.23 | 25.04 | 24.12 | 24.61 | +1.43% | 4.32 | 0.78% |
| 2025-10-24 | 24.58 | 24.92 | 24.09 | 24.26 | -3.36% | 5.96 | 1.08% |