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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.25 | 5.36 | 5.20 | 5.35 | +2.29% | 0.54 | 2.63% |
| 2025-06-23 | 5.05 | 5.24 | 5.02 | 5.23 | +3.56% | 0.46 | 2.29% |
| 2025-06-20 | 5.06 | 5.16 | 5.05 | 5.05 | 0.00% | 0.37 | 1.90% |
| 2025-06-19 | 5.23 | 5.23 | 5.03 | 5.05 | -3.26% | 0.44 | 2.24% |
| 2025-06-18 | 5.22 | 5.25 | 5.18 | 5.22 | -0.38% | 0.22 | 1.11% |
| 2025-06-17 | 5.23 | 5.26 | 5.19 | 5.24 | +0.19% | 0.22 | 1.09% |
| 2025-06-16 | 5.15 | 5.27 | 5.15 | 5.23 | +1.16% | 0.33 | 1.66% |
| 2025-06-13 | 5.26 | 5.28 | 5.16 | 5.17 | -1.71% | 0.37 | 1.82% |
| 2025-06-12 | 5.23 | 5.28 | 5.21 | 5.26 | -0.19% | 0.37 | 1.83% |
| 2025-06-11 | 5.25 | 5.28 | 5.22 | 5.27 | +0.38% | 0.38 | 1.88% |
| 2025-06-10 | 5.29 | 5.30 | 5.19 | 5.25 | -0.38% | 0.50 | 2.48% |
| 2025-06-09 | 5.26 | 5.28 | 5.23 | 5.27 | 0.00% | 0.47 | 2.29% |
| 2025-06-06 | 5.20 | 5.28 | 5.16 | 5.27 | +1.15% | 0.46 | 2.28% |
| 2025-06-05 | 5.23 | 5.25 | 5.16 | 5.21 | +0.77% | 0.49 | 2.46% |
| 2025-06-04 | 5.16 | 5.22 | 5.13 | 5.17 | +0.78% | 0.35 | 1.77% |
| 2025-06-03 | 5.03 | 5.17 | 5.03 | 5.13 | +0.98% | 0.37 | 1.88% |
| 2025-05-30 | 5.27 | 5.27 | 5.06 | 5.08 | -1.93% | 0.54 | 2.73% |
| 2025-05-29 | 5.08 | 5.25 | 5.07 | 5.18 | +1.77% | 0.52 | 2.62% |
| 2025-05-28 | 5.13 | 5.17 | 5.08 | 5.09 | -0.59% | 0.30 | 1.51% |
| 2025-05-27 | 5.06 | 5.13 | 5.02 | 5.12 | +0.99% | 0.35 | 1.76% |