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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 80.51 | 81.37 | 78.77 | 79.63 | -0.58% | 1.31 | 2.30% |
| 2025-05-23 | 82.28 | 82.56 | 79.94 | 80.10 | -2.66% | 1.03 | 1.79% |
| 2025-05-22 | 81.76 | 84.57 | 81.37 | 82.29 | +0.65% | 1.22 | 2.08% |
| 2025-05-21 | 83.29 | 83.75 | 81.35 | 81.76 | -1.59% | 0.93 | 1.59% |
| 2025-05-20 | 83.22 | 83.51 | 81.69 | 83.07 | +0.19% | 0.59 | 1.01% |
| 2025-05-19 | 83.77 | 84.00 | 82.69 | 82.91 | -0.98% | 0.60 | 1.02% |
| 2025-05-16 | 84.62 | 85.56 | 83.40 | 83.73 | -1.19% | 0.71 | 1.19% |
| 2025-05-15 | 86.06 | 86.50 | 84.14 | 84.74 | -1.80% | 0.80 | 1.32% |
| 2025-05-14 | 85.01 | 88.07 | 84.37 | 86.30 | +1.51% | 1.30 | 2.11% |
| 2025-05-13 | 86.06 | 86.86 | 84.64 | 85.01 | -0.33% | 0.83 | 1.38% |
| 2025-05-12 | 85.72 | 85.85 | 84.31 | 85.29 | +0.45% | 0.68 | 1.12% |
| 2025-05-09 | 85.71 | 87.98 | 84.31 | 84.91 | -1.03% | 1.33 | 2.19% |
| 2025-05-08 | 85.68 | 87.86 | 84.72 | 85.80 | +0.13% | 0.84 | 1.37% |
| 2025-05-07 | 85.05 | 86.39 | 84.74 | 85.68 | +1.39% | 1.17 | 1.92% |
| 2025-05-06 | 80.94 | 84.51 | 80.68 | 84.51 | +5.35% | 1.82 | 3.09% |