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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.70 | 5.75 | 5.58 | 5.74 | +1.06% | 1.01 | 4.58% |
| 2025-07-21 | 5.52 | 5.71 | 5.52 | 5.68 | +3.09% | 0.97 | 4.44% |
| 2025-07-18 | 5.49 | 5.52 | 5.45 | 5.51 | +0.18% | 0.53 | 2.49% |
| 2025-07-17 | 5.53 | 5.54 | 5.46 | 5.50 | -0.18% | 0.50 | 2.38% |
| 2025-07-16 | 5.52 | 5.54 | 5.46 | 5.51 | 0.00% | 0.52 | 2.46% |
| 2025-07-15 | 5.69 | 5.70 | 5.49 | 5.51 | -3.50% | 1.01 | 4.70% |
| 2025-07-14 | 5.51 | 5.85 | 5.50 | 5.71 | +3.82% | 1.48 | 6.71% |
| 2025-07-11 | 5.58 | 5.59 | 5.44 | 5.50 | -1.61% | 0.70 | 3.28% |
| 2025-07-10 | 5.70 | 5.73 | 5.57 | 5.59 | -1.93% | 0.91 | 4.18% |
| 2025-07-09 | 5.65 | 5.87 | 5.58 | 5.70 | +1.24% | 1.67 | 7.51% |
| 2025-07-08 | 5.70 | 5.73 | 5.55 | 5.63 | +1.26% | 1.18 | 5.44% |
| 2025-07-07 | 5.41 | 5.58 | 5.36 | 5.56 | +3.15% | 0.94 | 4.42% |
| 2025-07-04 | 5.53 | 5.59 | 5.38 | 5.39 | -1.28% | 0.88 | 4.17% |
| 2025-07-03 | 5.45 | 5.47 | 5.40 | 5.46 | +0.18% | 0.46 | 2.20% |
| 2025-07-02 | 5.42 | 5.45 | 5.37 | 5.45 | +0.55% | 0.55 | 2.63% |
| 2025-07-01 | 5.37 | 5.42 | 5.34 | 5.42 | +0.74% | 0.47 | 2.25% |
| 2025-06-30 | 5.38 | 5.40 | 5.35 | 5.38 | 0.00% | 0.44 | 2.11% |
| 2025-06-27 | 5.34 | 5.39 | 5.28 | 5.38 | +1.13% | 0.40 | 1.91% |
| 2025-06-26 | 5.36 | 5.38 | 5.30 | 5.32 | -0.75% | 0.40 | 1.96% |
| 2025-06-25 | 5.35 | 5.37 | 5.30 | 5.36 | +0.19% | 0.41 | 2.01% |