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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.93 | 7.94 | 7.67 | 7.76 | -2.02% | 1.31 | 3.69% |
| 2026-04-20 | 7.76 | 7.92 | 7.72 | 7.92 | +1.93% | 1.55 | 4.29% |
| 2026-04-17 | 7.75 | 7.82 | 7.65 | 7.77 | -0.38% | 1.28 | 3.61% |
| 2026-04-16 | 7.77 | 7.80 | 7.55 | 7.80 | +1.43% | 1.48 | 4.21% |
| 2026-04-15 | 7.77 | 7.98 | 7.68 | 7.69 | -0.90% | 2.15 | 5.99% |
| 2026-04-14 | 7.78 | 7.83 | 7.64 | 7.76 | +0.13% | 1.27 | 3.60% |
| 2026-04-13 | 7.69 | 7.78 | 7.64 | 7.75 | +0.78% | 1.10 | 3.10% |
| 2026-04-10 | 7.71 | 7.82 | 7.69 | 7.69 | +0.52% | 1.18 | 3.31% |
| 2026-04-09 | 7.75 | 7.78 | 7.58 | 7.65 | -2.42% | 1.47 | 4.19% |
| 2026-04-08 | 7.66 | 7.85 | 7.64 | 7.84 | +4.53% | 1.62 | 4.56% |
| 2026-04-07 | 7.34 | 7.52 | 7.30 | 7.50 | +3.02% | 1.67 | 4.88% |
| 2026-04-03 | 7.87 | 7.92 | 7.26 | 7.28 | -7.14% | 2.09 | 6.12% |
| 2026-04-02 | 8.32 | 8.43 | 7.73 | 7.84 | -5.77% | 2.47 | 6.71% |
| 2026-04-01 | 8.51 | 8.58 | 8.30 | 8.32 | -0.48% | 1.66 | 4.32% |
| 2026-03-31 | 8.56 | 8.74 | 8.35 | 8.36 | -3.35% | 1.59 | 4.05% |
| 2026-03-30 | 8.60 | 8.67 | 8.33 | 8.65 | -1.03% | 1.67 | 4.27% |
| 2026-03-27 | 8.51 | 8.83 | 8.51 | 8.74 | +0.58% | 1.56 | 3.90% |
| 2026-03-26 | 9.11 | 9.11 | 8.69 | 8.69 | -5.54% | 3.00 | 7.39% |
| 2026-03-25 | 8.89 | 9.24 | 8.76 | 9.20 | +4.55% | 4.74 | 11.46% |
| 2026-03-24 | 8.63 | 8.82 | 8.30 | 8.80 | +3.90% | 2.99 | 7.59% |