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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.57 | 5.76 | 5.50 | 5.76 | +3.60% | 1.12 | 5.09% |
| 2025-09-15 | 5.57 | 5.63 | 5.54 | 5.56 | -0.54% | 0.50 | 2.33% |
| 2025-09-12 | 5.61 | 5.67 | 5.58 | 5.59 | +0.36% | 0.59 | 2.74% |
| 2025-09-11 | 5.49 | 5.58 | 5.42 | 5.57 | +1.09% | 0.48 | 2.27% |
| 2025-09-10 | 5.51 | 5.54 | 5.45 | 5.51 | +0.18% | 0.49 | 2.33% |
| 2025-09-09 | 5.50 | 5.58 | 5.46 | 5.50 | 0.00% | 0.63 | 2.95% |
| 2025-09-08 | 5.48 | 5.54 | 5.43 | 5.50 | +0.92% | 0.67 | 3.19% |
| 2025-09-05 | 5.30 | 5.47 | 5.29 | 5.45 | +2.83% | 0.84 | 4.04% |
| 2025-09-04 | 5.22 | 5.41 | 5.20 | 5.30 | +1.92% | 0.93 | 4.53% |
| 2025-09-03 | 5.37 | 5.37 | 5.18 | 5.20 | -2.62% | 0.63 | 3.08% |
| 2025-09-02 | 5.44 | 5.50 | 5.26 | 5.34 | -2.02% | 0.78 | 3.79% |
| 2025-09-01 | 5.40 | 5.50 | 5.34 | 5.45 | +1.30% | 0.73 | 3.47% |
| 2025-08-29 | 5.50 | 5.53 | 5.36 | 5.38 | -2.00% | 0.73 | 3.50% |
| 2025-08-28 | 5.53 | 5.66 | 5.26 | 5.49 | -0.90% | 1.05 | 4.98% |
| 2025-08-27 | 5.75 | 5.84 | 5.48 | 5.54 | -3.82% | 0.90 | 4.10% |
| 2025-08-26 | 5.67 | 5.79 | 5.65 | 5.76 | +1.59% | 0.82 | 3.70% |
| 2025-08-25 | 5.71 | 5.74 | 5.64 | 5.67 | -0.35% | 0.75 | 3.43% |
| 2025-08-22 | 5.72 | 5.76 | 5.63 | 5.69 | -1.04% | 0.66 | 3.01% |
| 2025-08-21 | 5.79 | 5.79 | 5.71 | 5.75 | -0.35% | 0.53 | 2.40% |
| 2025-08-20 | 5.75 | 5.77 | 5.71 | 5.77 | +0.52% | 0.49 | 2.23% |