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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.80 | 10.84 | 10.13 | 10.34 | -4.26% | 10.48 | 22.01% |
| 2025-12-16 | 11.16 | 11.23 | 10.43 | 10.80 | -3.23% | 13.74 | 28.65% |
| 2025-12-15 | 11.94 | 12.08 | 11.11 | 11.16 | +3.52% | 22.54 | 44.16% |
| 2025-12-12 | 9.03 | 10.78 | 9.00 | 10.78 | +20.04% | 12.58 | 27.68% |
| 2025-12-11 | 9.39 | 9.55 | 8.95 | 8.98 | -4.37% | 8.11 | 19.74% |
| 2025-12-10 | 9.64 | 9.71 | 9.17 | 9.39 | -4.28% | 8.95 | 21.30% |
| 2025-12-09 | 10.15 | 10.23 | 9.68 | 9.81 | -3.25% | 12.55 | 28.99% |
| 2025-12-08 | 10.02 | 10.65 | 9.83 | 10.14 | +9.27% | 17.23 | 39.55% |
| 2025-12-05 | 8.31 | 9.66 | 8.25 | 9.28 | +12.76% | 15.14 | 38.89% |
| 2025-12-04 | 8.39 | 8.51 | 8.22 | 8.23 | -2.95% | 5.50 | 15.48% |
| 2025-12-03 | 8.90 | 8.92 | 8.46 | 8.48 | -4.93% | 7.24 | 19.69% |
| 2025-12-02 | 8.62 | 9.01 | 8.41 | 8.92 | +1.25% | 9.32 | 24.98% |
| 2025-12-01 | 8.65 | 9.18 | 8.64 | 8.81 | +2.68% | 11.27 | 29.80% |
| 2025-11-28 | 8.22 | 8.62 | 8.13 | 8.58 | +3.62% | 6.47 | 18.47% |
| 2025-11-27 | 8.22 | 8.41 | 8.17 | 8.28 | +0.24% | 4.95 | 14.38% |
| 2025-11-26 | 8.40 | 8.45 | 8.22 | 8.26 | -3.05% | 5.36 | 16.69% |
| 2025-11-25 | 8.26 | 8.56 | 8.16 | 8.52 | +3.15% | 5.70 | 17.51% |
| 2025-11-24 | 8.47 | 8.51 | 8.17 | 8.26 | -0.60% | 4.50 | 14.10% |
| 2025-11-21 | 8.65 | 8.80 | 8.29 | 8.31 | -6.52% | 7.51 | 22.86% |
| 2025-11-20 | 9.21 | 9.34 | 8.86 | 8.89 | -3.37% | 7.77 | 22.29% |