中能电气 sz.300062
7.76
-3.36%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.89 | 7.93 | 7.70 | 7.76 | -3.36% | 2.29 | 6.42% |
| 2026-05-21 | 8.38 | 8.51 | 8.00 | 8.03 | -5.75% | 3.47 | 9.23% |
| 2026-05-20 | 8.46 | 8.96 | 8.46 | 8.52 | +2.16% | 5.12 | 12.84% |
| 2026-05-19 | 8.10 | 8.40 | 7.97 | 8.34 | +2.33% | 2.26 | 6.00% |
| 2026-05-18 | 8.23 | 8.28 | 8.06 | 8.15 | -2.74% | 2.10 | 5.62% |
| 2026-05-15 | 8.23 | 8.60 | 8.03 | 8.38 | +1.82% | 3.44 | 9.05% |
| 2026-05-14 | 8.65 | 8.70 | 8.21 | 8.23 | -6.48% | 4.27 | 11.06% |
| 2026-05-13 | 8.28 | 9.25 | 8.19 | 8.80 | +4.89% | 7.09 | 17.65% |
| 2026-05-12 | 7.89 | 8.58 | 7.86 | 8.39 | +6.34% | 5.70 | 15.05% |
| 2026-05-11 | 7.89 | 7.96 | 7.86 | 7.89 | +0.77% | 1.57 | 4.34% |
| 2026-05-08 | 7.85 | 7.86 | 7.78 | 7.83 | -0.38% | 1.10 | 3.08% |
| 2026-05-07 | 7.82 | 7.92 | 7.78 | 7.86 | +0.38% | 1.43 | 3.98% |
| 2026-05-06 | 7.71 | 7.84 | 7.71 | 7.83 | +2.09% | 1.46 | 4.09% |
| 2026-04-30 | 7.58 | 7.70 | 7.58 | 7.67 | +0.52% | 0.81 | 2.31% |
| 2026-04-29 | 7.51 | 7.66 | 7.46 | 7.63 | +1.19% | 1.01 | 2.88% |
| 2026-04-28 | 7.63 | 7.68 | 7.46 | 7.54 | -2.08% | 1.14 | 3.30% |
| 2026-04-27 | 7.45 | 7.74 | 7.37 | 7.70 | +3.08% | 1.55 | 4.44% |
| 2026-04-24 | 7.55 | 7.66 | 7.42 | 7.47 | -1.71% | 1.22 | 3.53% |
| 2026-04-23 | 7.75 | 7.84 | 7.52 | 7.60 | -1.94% | 1.41 | 4.05% |
| 2026-04-22 | 7.85 | 7.85 | 7.65 | 7.75 | -0.13% | 1.33 | 3.77% |