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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 81.45 | 86.44 | 80.35 | 83.90 | +2.87% | 2.31 | 3.98% |
| 2025-07-21 | 81.12 | 81.76 | 80.61 | 81.57 | +0.52% | 1.15 | 2.05% |
| 2025-07-18 | 82.17 | 83.94 | 80.92 | 81.15 | -0.88% | 1.93 | 3.40% |
| 2025-07-17 | 81.54 | 82.53 | 80.55 | 81.87 | -0.12% | 1.13 | 2.00% |
| 2025-07-16 | 81.36 | 84.43 | 80.95 | 81.97 | +1.51% | 1.49 | 2.62% |
| 2025-07-15 | 82.57 | 82.94 | 80.16 | 80.75 | -2.05% | 1.46 | 2.61% |
| 2025-07-14 | 85.35 | 85.74 | 82.44 | 82.44 | +1.05% | 2.22 | 3.87% |
| 2025-07-11 | 80.26 | 82.44 | 78.96 | 81.58 | +1.59% | 1.27 | 2.28% |
| 2025-07-10 | 79.87 | 80.93 | 79.35 | 80.30 | -0.05% | 0.66 | 1.19% |
| 2025-07-09 | 81.19 | 81.65 | 79.86 | 80.34 | -1.05% | 0.93 | 1.69% |
| 2025-07-08 | 77.03 | 81.95 | 76.95 | 81.19 | +5.64% | 1.94 | 3.51% |
| 2025-07-07 | 77.44 | 77.45 | 75.70 | 76.85 | -0.34% | 0.55 | 1.05% |
| 2025-07-04 | 77.96 | 78.13 | 76.75 | 77.11 | -0.78% | 0.53 | 1.00% |
| 2025-07-03 | 77.35 | 78.60 | 77.35 | 77.72 | +0.39% | 0.73 | 1.37% |
| 2025-07-02 | 78.38 | 79.27 | 76.80 | 77.42 | -0.97% | 0.82 | 1.54% |
| 2025-07-01 | 79.60 | 79.92 | 77.95 | 78.18 | -1.78% | 0.72 | 1.32% |
| 2025-06-30 | 79.34 | 79.74 | 78.18 | 79.60 | +0.86% | 0.86 | 1.58% |
| 2025-06-27 | 78.26 | 79.45 | 78.14 | 78.92 | +0.69% | 0.77 | 1.42% |
| 2025-06-26 | 80.84 | 81.40 | 78.27 | 78.38 | -3.35% | 1.05 | 1.92% |
| 2025-06-25 | 78.10 | 82.53 | 78.06 | 81.10 | +4.17% | 1.59 | 2.87% |