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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 121.08 | 122.86 | 118.00 | 119.82 | +0.85% | 3.73 | 4.53% |
| 2026-01-15 | 116.76 | 120.43 | 115.97 | 118.81 | -0.91% | 4.22 | 5.18% |
| 2026-01-14 | 108.38 | 122.96 | 107.39 | 119.90 | +11.15% | 7.30 | 9.25% |
| 2026-01-13 | 109.38 | 110.54 | 107.10 | 107.87 | -1.76% | 2.47 | 3.31% |
| 2026-01-12 | 112.36 | 113.00 | 106.16 | 109.80 | -1.71% | 4.07 | 5.45% |
| 2026-01-09 | 110.50 | 112.88 | 110.38 | 111.71 | +0.48% | 2.42 | 3.15% |
| 2026-01-08 | 114.50 | 114.50 | 110.20 | 111.18 | -2.63% | 2.74 | 3.54% |
| 2026-01-07 | 114.00 | 116.10 | 112.51 | 114.18 | -0.08% | 2.61 | 3.32% |
| 2026-01-06 | 113.32 | 116.33 | 112.70 | 114.27 | +0.75% | 2.29 | 2.90% |
| 2026-01-05 | 112.49 | 115.15 | 112.47 | 113.42 | +1.10% | 1.72 | 2.20% |
| 2025-12-31 | 112.87 | 113.96 | 111.92 | 112.19 | -0.78% | 1.19 | 1.53% |
| 2025-12-30 | 111.82 | 114.40 | 111.37 | 113.07 | +0.28% | 1.64 | 2.10% |
| 2025-12-29 | 110.50 | 114.80 | 110.29 | 112.75 | +1.08% | 2.08 | 2.67% |
| 2025-12-26 | 112.18 | 113.57 | 111.25 | 111.55 | -0.97% | 1.26 | 1.63% |
| 2025-12-25 | 112.03 | 113.18 | 111.18 | 112.64 | +0.11% | 1.47 | 1.90% |
| 2025-12-24 | 109.60 | 113.49 | 108.91 | 112.52 | +2.48% | 1.97 | 2.56% |
| 2025-12-23 | 108.89 | 110.50 | 108.18 | 109.80 | +0.56% | 1.53 | 2.03% |
| 2025-12-22 | 105.30 | 110.66 | 105.13 | 109.19 | +3.80% | 2.25 | 3.01% |
| 2025-12-19 | 106.39 | 107.23 | 104.91 | 105.19 | -1.46% | 1.56 | 2.14% |
| 2025-12-18 | 106.00 | 107.49 | 105.51 | 106.75 | -0.09% | 1.18 | 1.61% |