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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.80 | 5.82 | 5.67 | 5.76 | -1.37% | 1.18 | 5.30% |
| 2025-10-21 | 5.89 | 5.93 | 5.76 | 5.84 | -0.68% | 1.69 | 7.49% |
| 2025-10-20 | 5.96 | 6.06 | 5.79 | 5.88 | +3.16% | 2.36 | 10.39% |
| 2025-10-17 | 6.10 | 6.17 | 5.68 | 5.70 | -6.71% | 3.09 | 13.68% |
| 2025-10-16 | 6.15 | 6.56 | 6.06 | 6.11 | +2.52% | 5.10 | 21.23% |
| 2025-10-15 | 5.78 | 5.98 | 5.77 | 5.96 | +2.58% | 1.82 | 7.99% |
| 2025-10-14 | 5.80 | 5.97 | 5.77 | 5.81 | +0.52% | 1.18 | 5.23% |
| 2025-10-13 | 5.60 | 5.81 | 5.43 | 5.78 | +0.52% | 1.03 | 4.67% |
| 2025-10-10 | 5.67 | 5.81 | 5.64 | 5.75 | +0.70% | 0.80 | 3.60% |
| 2025-10-09 | 5.75 | 5.78 | 5.67 | 5.71 | +0.71% | 0.64 | 2.89% |
| 2025-09-30 | 5.70 | 5.72 | 5.64 | 5.67 | -0.87% | 0.58 | 2.64% |
| 2025-09-29 | 5.59 | 5.76 | 5.50 | 5.72 | +2.14% | 0.85 | 3.86% |
| 2025-09-26 | 5.54 | 5.75 | 5.51 | 5.60 | +1.08% | 0.80 | 3.69% |
| 2025-09-25 | 5.52 | 5.66 | 5.48 | 5.54 | -0.54% | 0.52 | 2.44% |
| 2025-09-24 | 5.48 | 5.60 | 5.46 | 5.57 | +0.91% | 0.65 | 3.04% |
| 2025-09-23 | 5.64 | 5.64 | 5.33 | 5.52 | -0.72% | 0.72 | 3.41% |
| 2025-09-22 | 5.59 | 5.63 | 5.48 | 5.56 | -0.71% | 0.48 | 2.24% |
| 2025-09-19 | 5.63 | 5.67 | 5.51 | 5.60 | 0.00% | 0.64 | 2.96% |
| 2025-09-18 | 5.69 | 5.73 | 5.55 | 5.60 | -2.10% | 0.78 | 3.59% |
| 2025-09-17 | 5.75 | 5.80 | 5.69 | 5.72 | -0.69% | 0.77 | 3.45% |