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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.81 | 11.00 | 9.90 | 9.91 | -1.88% | 12.06 | 25.01% |
| 2026-01-15 | 10.37 | 10.50 | 9.60 | 10.10 | -4.72% | 12.13 | 26.42% |
| 2026-01-14 | 10.11 | 11.00 | 9.88 | 10.60 | +0.95% | 20.33 | 42.34% |
| 2026-01-13 | 9.32 | 11.08 | 8.80 | 10.50 | +12.78% | 19.57 | 43.49% |
| 2026-01-12 | 9.01 | 9.39 | 8.97 | 9.31 | +2.87% | 7.14 | 16.97% |
| 2026-01-09 | 9.01 | 9.27 | 8.96 | 9.05 | +0.11% | 5.53 | 13.27% |
| 2026-01-08 | 8.86 | 9.11 | 8.82 | 9.04 | +0.67% | 5.47 | 13.28% |
| 2026-01-07 | 8.88 | 9.26 | 8.79 | 8.98 | +0.45% | 6.26 | 15.09% |
| 2026-01-06 | 8.61 | 8.96 | 8.55 | 8.94 | +3.47% | 5.66 | 14.01% |
| 2026-01-05 | 8.43 | 8.69 | 8.43 | 8.64 | +3.72% | 5.37 | 13.66% |
| 2025-12-31 | 8.81 | 8.88 | 8.29 | 8.33 | -8.26% | 8.16 | 21.07% |
| 2025-12-30 | 9.32 | 9.36 | 9.07 | 9.08 | -3.40% | 5.61 | 13.34% |
| 2025-12-29 | 9.80 | 9.80 | 9.33 | 9.40 | -5.15% | 7.40 | 17.03% |
| 2025-12-26 | 9.85 | 10.16 | 9.66 | 9.91 | -1.29% | 8.66 | 19.11% |
| 2025-12-25 | 10.29 | 10.46 | 10.00 | 10.04 | -2.33% | 9.52 | 20.52% |
| 2025-12-24 | 10.14 | 10.38 | 9.84 | 10.28 | -3.29% | 11.89 | 25.51% |
| 2025-12-23 | 9.93 | 10.67 | 9.72 | 10.63 | +6.73% | 16.21 | 34.31% |
| 2025-12-22 | 9.89 | 10.32 | 9.63 | 9.96 | +0.81% | 11.11 | 24.21% |
| 2025-12-19 | 10.06 | 10.48 | 9.75 | 9.88 | -1.30% | 10.12 | 22.14% |
| 2025-12-18 | 10.23 | 10.40 | 9.92 | 10.01 | -3.19% | 9.87 | 21.35% |