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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 141.00 | 142.99 | 134.02 | 135.52 | -4.92% | 3.64 | 3.84% |
| 2026-03-20 | 144.50 | 149.13 | 142.53 | 142.53 | -0.60% | 3.95 | 3.95% |
| 2026-03-19 | 139.04 | 146.36 | 138.60 | 143.39 | +1.67% | 3.76 | 3.84% |
| 2026-03-18 | 134.64 | 141.69 | 133.43 | 141.04 | +5.40% | 3.44 | 3.60% |
| 2026-03-17 | 139.00 | 139.76 | 133.80 | 133.81 | -4.11% | 2.52 | 2.69% |
| 2026-03-16 | 138.15 | 139.88 | 135.18 | 139.55 | +1.16% | 2.62 | 2.77% |
| 2026-03-13 | 140.77 | 141.99 | 137.77 | 137.95 | -2.65% | 3.30 | 3.43% |
| 2026-03-12 | 153.38 | 153.39 | 140.01 | 141.70 | -7.46% | 6.15 | 6.21% |
| 2026-03-11 | 153.51 | 156.56 | 151.55 | 153.12 | +0.99% | 6.10 | 5.75% |
| 2026-03-10 | 143.43 | 152.73 | 143.43 | 151.62 | +6.18% | 5.18 | 5.04% |
| 2026-03-09 | 142.33 | 143.66 | 134.57 | 142.80 | -1.52% | 4.03 | 4.22% |
| 2026-03-06 | 141.30 | 148.80 | 140.14 | 145.01 | +2.65% | 4.39 | 4.38% |
| 2026-03-05 | 142.10 | 144.43 | 139.80 | 141.27 | +0.45% | 2.93 | 3.00% |
| 2026-03-04 | 140.05 | 143.85 | 139.00 | 140.64 | -0.29% | 2.96 | 3.05% |
| 2026-03-03 | 147.48 | 148.99 | 139.00 | 141.05 | -3.66% | 3.77 | 3.80% |
| 2026-03-02 | 144.28 | 148.80 | 143.39 | 146.41 | +0.23% | 3.94 | 3.90% |
| 2026-02-27 | 149.67 | 149.68 | 143.81 | 146.08 | -2.73% | 4.49 | 4.48% |
| 2026-02-26 | 148.21 | 150.45 | 146.02 | 150.18 | +1.62% | 3.84 | 3.75% |
| 2026-02-25 | 147.01 | 148.22 | 144.30 | 147.79 | +0.71% | 3.85 | 3.81% |
| 2026-02-24 | 145.85 | 151.22 | 145.30 | 146.75 | +0.58% | 4.71 | 4.63% |