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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.34 | 25.28 | 24.30 | 25.10 | +3.30% | 4.49 | 0.80% |
| 2025-10-22 | 24.16 | 24.39 | 23.94 | 24.30 | -0.16% | 2.11 | 0.39% |
| 2025-10-21 | 24.04 | 24.45 | 23.69 | 24.34 | +0.24% | 3.55 | 0.65% |
| 2025-10-20 | 23.94 | 24.57 | 23.83 | 24.28 | +1.62% | 4.36 | 0.80% |
| 2025-10-17 | 24.18 | 24.52 | 23.78 | 23.89 | +0.29% | 4.22 | 0.78% |
| 2025-10-16 | 24.12 | 24.76 | 23.68 | 23.82 | -1.23% | 4.09 | 0.75% |
| 2025-10-15 | 23.38 | 24.23 | 23.14 | 24.12 | +2.74% | 4.07 | 0.76% |
| 2025-10-14 | 23.47 | 23.97 | 23.34 | 23.48 | +0.42% | 3.46 | 0.65% |
| 2025-10-13 | 22.50 | 23.61 | 22.50 | 23.38 | -1.42% | 4.00 | 0.76% |
| 2025-10-10 | 23.50 | 23.90 | 23.34 | 23.71 | 0.00% | 3.72 | 0.70% |
| 2025-10-09 | 22.79 | 23.78 | 22.67 | 23.71 | +6.03% | 3.53 | 0.67% |
| 2025-09-30 | 22.30 | 22.77 | 22.17 | 22.37 | +0.49% | 2.31 | 0.46% |
| 2025-09-29 | 22.10 | 22.49 | 21.81 | 22.26 | +0.72% | 2.38 | 0.47% |
| 2025-09-26 | 22.05 | 22.30 | 21.95 | 22.10 | -0.13% | 2.08 | 0.41% |
| 2025-09-25 | 22.41 | 22.50 | 21.94 | 22.13 | -1.59% | 2.32 | 0.46% |
| 2025-09-24 | 22.30 | 22.79 | 22.22 | 22.49 | +0.09% | 1.75 | 0.35% |
| 2025-09-23 | 22.06 | 22.81 | 21.96 | 22.47 | +1.70% | 2.93 | 0.58% |
| 2025-09-22 | 21.97 | 22.50 | 21.68 | 22.09 | +0.54% | 2.11 | 0.42% |
| 2025-09-19 | 21.79 | 22.24 | 21.68 | 21.97 | +1.37% | 2.33 | 0.47% |
| 2025-09-18 | 22.46 | 22.46 | 21.60 | 21.67 | -3.70% | 2.87 | 0.58% |