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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.66 | 8.73 | 8.55 | 8.63 | 0.00% | 1.55 | 3.91% |
| 2026-02-12 | 8.55 | 8.81 | 8.45 | 8.63 | +1.29% | 2.55 | 6.42% |
| 2026-02-11 | 8.60 | 8.72 | 8.50 | 8.52 | -1.50% | 1.70 | 4.32% |
| 2026-02-10 | 8.80 | 8.83 | 8.65 | 8.65 | -2.04% | 2.24 | 5.64% |
| 2026-02-09 | 8.89 | 8.94 | 8.77 | 8.83 | +0.68% | 2.09 | 5.16% |
| 2026-02-06 | 8.76 | 8.95 | 8.58 | 8.77 | -2.01% | 2.55 | 6.33% |
| 2026-02-05 | 9.37 | 9.41 | 8.91 | 8.95 | -2.29% | 3.89 | 9.37% |
| 2026-02-04 | 8.85 | 9.18 | 8.81 | 9.16 | +2.23% | 4.31 | 10.40% |
| 2026-02-03 | 8.86 | 8.99 | 8.78 | 8.96 | +0.79% | 3.99 | 9.78% |
| 2026-02-02 | 8.67 | 9.40 | 8.67 | 8.89 | +2.30% | 6.17 | 14.80% |
| 2026-01-30 | 8.85 | 8.94 | 8.60 | 8.69 | -2.25% | 2.69 | 6.73% |
| 2026-01-29 | 9.03 | 9.20 | 8.83 | 8.89 | -2.41% | 3.27 | 7.91% |
| 2026-01-28 | 9.41 | 9.44 | 9.06 | 9.11 | -4.00% | 4.40 | 10.46% |
| 2026-01-27 | 9.80 | 9.95 | 9.30 | 9.49 | -3.95% | 5.18 | 11.89% |
| 2026-01-26 | 9.92 | 10.25 | 9.73 | 9.88 | -1.40% | 6.65 | 14.52% |
| 2026-01-23 | 9.50 | 10.11 | 9.50 | 10.02 | +5.81% | 7.68 | 16.97% |
| 2026-01-22 | 9.64 | 9.77 | 9.39 | 9.47 | -1.35% | 4.81 | 11.06% |
| 2026-01-21 | 9.81 | 9.81 | 9.31 | 9.60 | -4.00% | 7.57 | 17.29% |
| 2026-01-20 | 10.13 | 10.45 | 9.89 | 10.00 | -2.91% | 9.21 | 19.82% |
| 2026-01-19 | 9.39 | 10.51 | 9.38 | 10.30 | +3.94% | 11.73 | 25.13% |