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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.72 | 5.74 | 5.66 | 5.74 | +0.88% | 0.57 | 2.61% |
| 2025-08-18 | 5.67 | 5.72 | 5.62 | 5.69 | +0.71% | 0.56 | 2.56% |
| 2025-08-15 | 5.59 | 5.72 | 5.54 | 5.65 | +1.44% | 0.69 | 3.17% |
| 2025-08-14 | 5.72 | 5.73 | 5.55 | 5.57 | -2.45% | 0.54 | 2.48% |
| 2025-08-13 | 5.74 | 5.76 | 5.66 | 5.71 | -0.17% | 0.55 | 2.48% |
| 2025-08-12 | 5.76 | 5.79 | 5.69 | 5.72 | -0.35% | 0.60 | 2.70% |
| 2025-08-11 | 5.71 | 5.77 | 5.65 | 5.74 | +0.88% | 0.61 | 2.74% |
| 2025-08-08 | 5.64 | 5.70 | 5.59 | 5.69 | +0.71% | 0.57 | 2.59% |
| 2025-08-07 | 5.66 | 5.67 | 5.61 | 5.65 | +0.18% | 0.59 | 2.69% |
| 2025-08-06 | 5.62 | 5.66 | 5.58 | 5.64 | 0.00% | 0.48 | 2.23% |
| 2025-08-05 | 5.58 | 5.64 | 5.56 | 5.64 | +1.26% | 0.52 | 2.39% |
| 2025-08-04 | 5.44 | 5.58 | 5.40 | 5.57 | +1.83% | 0.56 | 2.63% |
| 2025-08-01 | 5.41 | 5.49 | 5.40 | 5.47 | +1.11% | 0.37 | 1.78% |
| 2025-07-31 | 5.46 | 5.52 | 5.39 | 5.41 | -1.28% | 0.39 | 1.87% |
| 2025-07-30 | 5.53 | 5.54 | 5.44 | 5.48 | -1.26% | 0.53 | 2.50% |
| 2025-07-29 | 5.57 | 5.59 | 5.47 | 5.55 | -0.54% | 0.47 | 2.20% |
| 2025-07-28 | 5.56 | 5.60 | 5.54 | 5.58 | +0.18% | 0.40 | 1.87% |
| 2025-07-25 | 5.59 | 5.61 | 5.52 | 5.57 | -0.54% | 0.49 | 2.30% |
| 2025-07-24 | 5.58 | 5.62 | 5.57 | 5.60 | +0.36% | 0.58 | 2.67% |
| 2025-07-23 | 5.74 | 5.74 | 5.57 | 5.58 | -2.79% | 0.81 | 3.74% |