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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 90.80 | 91.64 | 89.44 | 91.36 | +0.70% | 1.82 | 2.92% |
| 2025-08-18 | 89.85 | 92.51 | 89.09 | 90.72 | +1.48% | 2.50 | 4.00% |
| 2025-08-15 | 86.07 | 89.82 | 86.06 | 89.40 | +3.30% | 2.33 | 3.83% |
| 2025-08-14 | 89.42 | 89.69 | 86.38 | 86.54 | -3.52% | 2.42 | 4.01% |
| 2025-08-13 | 87.94 | 89.85 | 86.62 | 89.70 | +1.97% | 2.16 | 3.57% |
| 2025-08-12 | 87.12 | 90.56 | 87.09 | 87.97 | +0.97% | 2.15 | 3.52% |
| 2025-08-11 | 85.04 | 88.16 | 84.93 | 87.12 | +2.23% | 1.71 | 2.86% |
| 2025-08-08 | 84.61 | 86.80 | 84.34 | 85.22 | +0.40% | 1.37 | 2.32% |
| 2025-08-07 | 86.36 | 86.86 | 84.41 | 84.88 | -1.12% | 1.01 | 1.73% |
| 2025-08-06 | 86.34 | 86.91 | 85.44 | 85.84 | -0.74% | 0.94 | 1.59% |
| 2025-08-05 | 86.04 | 87.14 | 85.29 | 86.48 | +0.46% | 1.33 | 2.24% |
| 2025-08-04 | 82.37 | 86.42 | 82.00 | 86.08 | +3.41% | 1.62 | 2.79% |
| 2025-08-01 | 84.15 | 84.15 | 81.94 | 83.24 | -1.06% | 1.37 | 2.39% |
| 2025-07-31 | 84.71 | 88.02 | 83.54 | 84.13 | -1.34% | 2.25 | 3.79% |
| 2025-07-30 | 84.99 | 85.64 | 83.64 | 85.27 | +0.21% | 1.15 | 1.98% |
| 2025-07-29 | 85.24 | 85.82 | 84.34 | 85.09 | -0.61% | 1.17 | 2.00% |
| 2025-07-28 | 84.45 | 86.60 | 83.47 | 85.61 | +1.41% | 1.95 | 3.32% |
| 2025-07-25 | 84.35 | 84.81 | 83.65 | 84.42 | +0.07% | 1.05 | 1.81% |
| 2025-07-24 | 83.44 | 85.52 | 83.44 | 84.36 | +1.34% | 1.24 | 2.12% |
| 2025-07-23 | 83.93 | 84.10 | 82.94 | 83.24 | -0.79% | 0.99 | 1.71% |