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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.60 | 8.93 | 8.35 | 8.47 | -4.29% | 3.05 | 7.71% |
| 2026-03-20 | 8.60 | 9.10 | 8.58 | 8.85 | +3.51% | 4.23 | 10.43% |
| 2026-03-19 | 8.64 | 8.77 | 8.48 | 8.55 | -2.84% | 1.76 | 4.45% |
| 2026-03-18 | 8.75 | 8.88 | 8.59 | 8.80 | +1.73% | 2.10 | 5.24% |
| 2026-03-17 | 9.16 | 9.17 | 8.64 | 8.65 | -5.15% | 3.32 | 8.17% |
| 2026-03-16 | 9.10 | 9.28 | 9.05 | 9.12 | -0.76% | 2.77 | 6.61% |
| 2026-03-13 | 9.53 | 9.58 | 9.18 | 9.19 | -5.16% | 4.32 | 10.07% |
| 2026-03-12 | 9.83 | 9.83 | 9.52 | 9.69 | -3.29% | 6.10 | 13.75% |
| 2026-03-11 | 9.53 | 10.33 | 9.32 | 10.02 | +3.94% | 10.05 | 22.15% |
| 2026-03-10 | 9.60 | 9.69 | 9.46 | 9.64 | -1.73% | 6.49 | 14.81% |
| 2026-03-09 | 9.16 | 10.10 | 9.15 | 9.81 | +4.70% | 9.44 | 21.22% |
| 2026-03-06 | 9.33 | 9.57 | 9.29 | 9.37 | +0.86% | 6.06 | 14.04% |
| 2026-03-05 | 9.10 | 9.49 | 9.08 | 9.29 | +2.88% | 6.65 | 15.58% |
| 2026-03-04 | 8.39 | 9.25 | 8.34 | 9.03 | +4.88% | 5.61 | 13.56% |
| 2026-03-03 | 8.83 | 9.15 | 8.60 | 8.61 | -2.60% | 3.57 | 8.76% |
| 2026-03-02 | 8.95 | 9.22 | 8.81 | 8.84 | -3.70% | 3.23 | 7.87% |
| 2026-02-27 | 8.90 | 9.26 | 8.83 | 9.18 | +2.11% | 4.46 | 10.74% |
| 2026-02-26 | 8.95 | 9.07 | 8.84 | 8.99 | 0.00% | 2.80 | 6.80% |
| 2026-02-25 | 8.89 | 9.04 | 8.78 | 8.99 | +1.35% | 2.94 | 7.17% |
| 2026-02-24 | 8.75 | 8.95 | 8.70 | 8.87 | +2.78% | 2.73 | 6.71% |