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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.52 | 22.62 | 22.22 | 22.51 | -0.44% | 1.86 | 0.37% |
| 2025-09-16 | 23.11 | 23.12 | 22.15 | 22.60 | -1.51% | 2.74 | 0.54% |
| 2025-09-15 | 22.08 | 22.96 | 21.90 | 22.95 | +4.04% | 3.52 | 0.69% |
| 2025-09-12 | 21.98 | 22.33 | 21.94 | 22.06 | +0.59% | 2.33 | 0.47% |
| 2025-09-11 | 21.75 | 22.08 | 21.70 | 21.93 | +0.87% | 1.84 | 0.37% |
| 2025-09-10 | 22.14 | 22.14 | 21.65 | 21.74 | -2.14% | 1.83 | 0.37% |
| 2025-09-09 | 21.93 | 22.22 | 21.84 | 22.22 | +0.54% | 3.15 | 0.63% |
| 2025-09-08 | 21.49 | 22.18 | 21.35 | 22.10 | +3.34% | 3.38 | 0.68% |
| 2025-09-05 | 21.10 | 21.46 | 20.92 | 21.39 | +1.22% | 2.75 | 0.57% |
| 2025-09-04 | 20.88 | 21.18 | 20.59 | 21.13 | +1.04% | 3.21 | 0.68% |
| 2025-09-03 | 21.31 | 21.40 | 20.74 | 20.91 | -1.26% | 2.22 | 0.47% |
| 2025-09-02 | 20.90 | 21.19 | 20.72 | 21.18 | +1.38% | 3.44 | 0.72% |
| 2025-09-01 | 20.64 | 20.99 | 20.37 | 20.89 | +1.64% | 3.47 | 0.74% |
| 2025-08-29 | 20.61 | 20.78 | 20.35 | 20.55 | -0.29% | 3.52 | 0.76% |
| 2025-08-28 | 19.95 | 20.70 | 19.94 | 20.61 | +4.10% | 5.52 | 1.19% |
| 2025-08-27 | 20.12 | 20.25 | 19.75 | 19.80 | -1.87% | 2.63 | 0.58% |
| 2025-08-26 | 20.04 | 20.21 | 19.88 | 20.18 | +0.69% | 2.18 | 0.48% |
| 2025-08-25 | 19.43 | 20.05 | 19.43 | 20.04 | +3.75% | 4.50 | 1.00% |
| 2025-08-22 | 19.59 | 19.60 | 19.24 | 19.31 | -1.42% | 3.22 | 0.73% |
| 2025-08-21 | 19.49 | 19.76 | 19.45 | 19.59 | +0.61% | 3.15 | 0.71% |