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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 74.95 | 78.28 | 74.45 | 77.85 | +3.85% | 1.00 | 1.91% |
| 2025-06-23 | 73.25 | 76.45 | 72.95 | 74.96 | +1.92% | 0.89 | 1.69% |
| 2025-06-20 | 74.26 | 75.19 | 73.20 | 73.55 | -1.25% | 0.52 | 1.00% |
| 2025-06-19 | 74.32 | 75.92 | 74.05 | 74.48 | -0.16% | 0.63 | 1.19% |
| 2025-06-18 | 74.15 | 74.78 | 73.55 | 74.60 | +0.63% | 0.43 | 0.82% |
| 2025-06-17 | 74.16 | 74.45 | 73.59 | 74.13 | -0.03% | 0.56 | 1.07% |
| 2025-06-16 | 74.25 | 74.89 | 73.93 | 74.15 | +0.01% | 0.73 | 1.39% |
| 2025-06-13 | 76.54 | 77.16 | 73.95 | 74.14 | -3.47% | 0.84 | 1.58% |
| 2025-06-12 | 76.95 | 78.91 | 76.13 | 76.81 | -0.41% | 0.87 | 1.60% |
| 2025-06-11 | 75.05 | 77.66 | 75.05 | 77.13 | +2.01% | 0.57 | 1.05% |
| 2025-06-10 | 77.06 | 77.45 | 75.21 | 75.61 | -1.91% | 0.77 | 1.44% |
| 2025-06-09 | 78.42 | 78.71 | 76.79 | 77.08 | -1.71% | 0.80 | 1.46% |
| 2025-06-06 | 78.25 | 78.83 | 77.56 | 78.42 | +0.24% | 0.43 | 0.77% |
| 2025-06-05 | 76.88 | 78.89 | 76.30 | 78.23 | +2.03% | 0.64 | 1.16% |
| 2025-06-04 | 76.62 | 78.26 | 75.97 | 76.67 | +0.42% | 0.71 | 1.31% |
| 2025-06-03 | 77.17 | 77.52 | 74.55 | 76.35 | -1.06% | 0.78 | 1.45% |
| 2025-05-30 | 77.95 | 78.74 | 75.95 | 77.17 | -1.40% | 0.81 | 1.49% |
| 2025-05-29 | 77.75 | 79.02 | 77.43 | 78.27 | +1.09% | 0.85 | 1.54% |
| 2025-05-28 | 78.32 | 78.93 | 77.13 | 77.43 | -1.23% | 0.52 | 0.95% |
| 2025-05-27 | 79.77 | 79.89 | 77.76 | 78.40 | -1.55% | 0.85 | 1.53% |