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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.99 | 5.09 | 4.97 | 5.07 | +2.01% | 0.33 | 1.68% |
| 2025-05-23 | 5.02 | 5.10 | 4.96 | 4.97 | -1.00% | 0.41 | 2.10% |
| 2025-05-22 | 5.10 | 5.20 | 5.00 | 5.02 | -1.95% | 0.49 | 2.51% |
| 2025-05-21 | 5.14 | 5.17 | 5.08 | 5.12 | -0.58% | 0.34 | 1.70% |
| 2025-05-20 | 5.15 | 5.17 | 5.10 | 5.15 | +0.59% | 0.34 | 1.74% |
| 2025-05-19 | 5.08 | 5.15 | 5.03 | 5.12 | +0.79% | 0.36 | 1.83% |
| 2025-05-16 | 5.06 | 5.14 | 5.04 | 5.08 | +0.20% | 0.30 | 1.53% |
| 2025-05-15 | 5.16 | 5.16 | 5.05 | 5.07 | -1.17% | 0.32 | 1.64% |
| 2025-05-14 | 5.10 | 5.23 | 5.08 | 5.13 | 0.00% | 0.58 | 2.93% |
| 2025-05-13 | 5.25 | 5.26 | 5.11 | 5.13 | -0.77% | 0.34 | 1.73% |
| 2025-05-12 | 5.17 | 5.20 | 5.10 | 5.17 | +1.57% | 0.33 | 1.68% |
| 2025-05-09 | 5.18 | 5.19 | 5.08 | 5.09 | -1.55% | 0.39 | 1.97% |
| 2025-05-08 | 5.05 | 5.18 | 5.00 | 5.17 | +2.38% | 0.43 | 2.19% |
| 2025-05-07 | 5.04 | 5.10 | 5.01 | 5.05 | +0.60% | 0.51 | 2.59% |
| 2025-05-06 | 4.88 | 5.02 | 4.88 | 5.02 | +3.08% | 0.38 | 1.97% |