中熔电气 sz.301031
178.33
+8.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 166.20 | 179.80 | 166.20 | 178.33 | +8.26% | 7.58 | 5.59% |
| 2026-05-21 | 172.10 | 176.43 | 163.24 | 164.72 | -3.94% | 7.21 | 5.41% |
| 2026-05-20 | 169.68 | 172.80 | 168.01 | 171.48 | +1.47% | 4.26 | 3.22% |
| 2026-05-19 | 170.08 | 171.00 | 163.80 | 169.00 | -1.18% | 4.75 | 3.66% |
| 2026-05-18 | 175.40 | 176.50 | 168.81 | 171.02 | -2.54% | 6.62 | 4.94% |
| 2026-05-15 | 170.10 | 179.00 | 166.72 | 175.48 | +4.07% | 9.44 | 7.01% |
| 2026-05-14 | 168.00 | 177.46 | 165.50 | 168.61 | -0.40% | 10.37 | 7.82% |
| 2026-05-13 | 156.01 | 169.76 | 154.71 | 169.29 | +6.55% | 11.08 | 8.74% |
| 2026-05-12 | 155.83 | 159.27 | 153.10 | 158.88 | +2.62% | 7.61 | 6.24% |
| 2026-05-11 | 156.00 | 156.78 | 152.93 | 154.83 | +0.01% | 4.44 | 3.69% |
| 2026-05-08 | 158.00 | 159.00 | 153.68 | 154.82 | -3.30% | 5.88 | 4.87% |
| 2026-05-07 | 159.48 | 160.97 | 154.50 | 160.10 | +0.23% | 6.65 | 5.39% |
| 2026-05-06 | 161.23 | 162.58 | 156.81 | 159.73 | -0.42% | 8.12 | 6.55% |
| 2026-04-30 | 164.00 | 165.44 | 159.34 | 160.40 | -2.76% | 6.03 | 4.82% |
| 2026-04-29 | 164.58 | 169.49 | 163.01 | 164.96 | -0.27% | 7.01 | 5.45% |
| 2026-04-28 | 159.99 | 169.67 | 157.50 | 165.41 | +2.41% | 12.11 | 9.47% |
| 2026-04-27 | 155.02 | 171.38 | 154.68 | 161.52 | +13.09% | 14.32 | 11.27% |
| 2026-04-24 | 148.00 | 149.42 | 140.60 | 142.82 | -4.03% | 4.14 | 3.71% |
| 2026-04-23 | 153.00 | 155.46 | 144.88 | 148.82 | -2.61% | 4.10 | 3.56% |
| 2026-04-22 | 150.00 | 154.00 | 149.28 | 152.81 | +1.09% | 2.98 | 2.86% |