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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.41 | 9.60 | 9.05 | 9.20 | -3.36% | 8.37 | 23.46% |
| 2025-11-18 | 10.58 | 10.60 | 9.26 | 9.52 | -14.77% | 14.54 | 38.44% |
| 2025-11-17 | 11.70 | 11.95 | 10.77 | 11.17 | -3.79% | 17.16 | 39.62% |
| 2025-11-14 | 11.13 | 12.47 | 10.30 | 11.61 | +6.32% | 22.42 | 51.59% |
| 2025-11-13 | 10.05 | 11.48 | 9.80 | 10.92 | +1.68% | 19.13 | 46.19% |
| 2025-11-12 | 10.30 | 11.10 | 10.11 | 10.74 | +1.99% | 18.20 | 43.83% |
| 2025-11-11 | 10.70 | 11.11 | 10.36 | 10.53 | -5.31% | 16.73 | 40.67% |
| 2025-11-10 | 11.01 | 11.84 | 10.55 | 11.12 | -2.28% | 22.34 | 52.40% |
| 2025-11-07 | 10.01 | 11.92 | 9.90 | 11.38 | +14.60% | 24.23 | 56.62% |
| 2025-11-06 | 10.81 | 11.02 | 9.91 | 9.93 | +7.93% | 25.00 | 62.11% |
| 2025-11-05 | 8.20 | 9.20 | 8.04 | 9.20 | +19.95% | 14.81 | 45.01% |
| 2025-11-04 | 6.42 | 7.67 | 6.34 | 7.67 | +20.03% | 6.12 | 21.28% |
| 2025-11-03 | 6.42 | 6.51 | 6.30 | 6.39 | +0.16% | 2.50 | 10.12% |
| 2025-10-31 | 6.16 | 6.44 | 6.11 | 6.38 | +4.08% | 2.89 | 11.82% |
| 2025-10-30 | 6.25 | 6.27 | 6.11 | 6.13 | -2.54% | 1.90 | 8.02% |
| 2025-10-29 | 6.25 | 6.33 | 6.12 | 6.29 | -1.41% | 2.97 | 12.33% |
| 2025-10-28 | 6.05 | 6.42 | 6.02 | 6.38 | +5.80% | 4.32 | 17.79% |
| 2025-10-27 | 6.09 | 6.12 | 5.93 | 6.03 | -0.49% | 1.93 | 8.30% |
| 2025-10-24 | 6.26 | 6.30 | 6.04 | 6.06 | -2.42% | 3.03 | 12.87% |
| 2025-10-23 | 6.11 | 6.36 | 5.93 | 6.21 | +7.81% | 5.08 | 21.42% |