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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 148.47 | 155.80 | 148.01 | 151.16 | +1.65% | 4.06 | 3.88% |
| 2026-04-20 | 147.09 | 149.94 | 145.42 | 148.70 | +1.19% | 2.66 | 2.61% |
| 2026-04-17 | 148.96 | 148.99 | 145.18 | 146.95 | -1.42% | 3.11 | 3.07% |
| 2026-04-16 | 145.06 | 151.65 | 144.50 | 149.06 | +2.90% | 4.03 | 3.95% |
| 2026-04-15 | 148.00 | 148.60 | 144.51 | 144.86 | -1.56% | 2.34 | 2.32% |
| 2026-04-14 | 147.25 | 148.50 | 146.00 | 147.15 | +0.69% | 2.63 | 2.59% |
| 2026-04-13 | 145.80 | 148.88 | 144.80 | 146.14 | -0.38% | 2.71 | 2.68% |
| 2026-04-10 | 144.77 | 148.18 | 143.28 | 146.70 | +2.14% | 2.97 | 2.94% |
| 2026-04-09 | 144.80 | 146.98 | 143.09 | 143.62 | -1.47% | 2.67 | 2.68% |
| 2026-04-08 | 140.00 | 146.86 | 138.97 | 145.76 | +6.81% | 3.78 | 3.82% |
| 2026-04-07 | 133.67 | 137.68 | 133.66 | 136.47 | +2.43% | 1.70 | 1.81% |
| 2026-04-03 | 135.60 | 135.60 | 132.00 | 133.23 | +0.11% | 1.78 | 1.94% |
| 2026-04-02 | 138.98 | 139.93 | 131.20 | 133.08 | -4.81% | 3.00 | 3.24% |
| 2026-04-01 | 140.48 | 141.66 | 138.26 | 139.81 | +1.15% | 2.01 | 2.09% |
| 2026-03-31 | 142.65 | 144.28 | 137.00 | 138.22 | -3.95% | 2.82 | 2.92% |
| 2026-03-30 | 141.11 | 145.33 | 140.10 | 143.90 | +1.44% | 2.62 | 2.67% |
| 2026-03-27 | 138.29 | 142.69 | 137.38 | 141.86 | +1.75% | 1.98 | 2.04% |
| 2026-03-26 | 141.15 | 143.70 | 138.82 | 139.42 | -1.22% | 2.09 | 2.15% |
| 2026-03-25 | 139.89 | 142.65 | 138.91 | 141.14 | +1.19% | 2.07 | 2.14% |
| 2026-03-24 | 137.87 | 139.80 | 134.38 | 139.48 | +2.92% | 2.73 | 2.89% |