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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 144.81 | 150.50 | 144.56 | 145.90 | -0.51% | 3.97 | 3.91% |
| 2026-02-12 | 144.45 | 148.50 | 144.10 | 146.65 | +1.46% | 4.18 | 4.13% |
| 2026-02-11 | 143.91 | 146.65 | 142.31 | 144.54 | +0.44% | 3.16 | 3.18% |
| 2026-02-10 | 142.76 | 145.57 | 141.86 | 143.90 | +0.84% | 2.66 | 2.69% |
| 2026-02-09 | 142.89 | 143.90 | 140.11 | 142.70 | +1.13% | 2.86 | 2.91% |
| 2026-02-06 | 137.65 | 142.55 | 135.00 | 141.10 | +2.16% | 4.30 | 4.46% |
| 2026-02-05 | 142.18 | 143.64 | 137.27 | 138.11 | -4.75% | 3.98 | 4.15% |
| 2026-02-04 | 142.00 | 146.79 | 141.05 | 144.99 | +1.47% | 5.13 | 5.15% |
| 2026-02-03 | 141.73 | 142.98 | 139.20 | 142.89 | +1.63% | 4.75 | 4.88% |
| 2026-02-02 | 144.50 | 145.49 | 139.88 | 140.60 | -1.67% | 4.98 | 5.08% |
| 2026-01-30 | 139.60 | 144.77 | 136.80 | 142.99 | +1.79% | 4.88 | 5.02% |
| 2026-01-29 | 144.34 | 147.18 | 139.60 | 140.47 | -3.33% | 4.26 | 4.33% |
| 2026-01-28 | 145.80 | 146.99 | 142.28 | 145.31 | -1.65% | 4.88 | 4.92% |
| 2026-01-27 | 145.08 | 147.85 | 140.83 | 147.75 | +1.01% | 8.50 | 8.56% |
| 2026-01-26 | 146.91 | 149.88 | 144.10 | 146.27 | -1.27% | 10.79 | 10.68% |
| 2026-01-23 | 152.00 | 154.00 | 144.98 | 148.15 | -2.22% | 11.29 | 11.13% |
| 2026-01-22 | 158.00 | 158.00 | 149.26 | 151.51 | +5.66% | 21.90 | 20.88% |
| 2026-01-21 | 142.53 | 143.40 | 142.52 | 143.40 | +20.00% | 7.20 | 7.31% |
| 2026-01-20 | 120.61 | 124.42 | 118.00 | 119.50 | -0.82% | 5.22 | 6.29% |
| 2026-01-19 | 120.00 | 124.88 | 118.40 | 120.49 | +0.56% | 5.13 | 6.18% |