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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 104.38 | 106.92 | 103.78 | 106.85 | +1.20% | 1.76 | 2.42% |
| 2025-12-16 | 107.64 | 108.20 | 104.80 | 105.58 | -2.33% | 1.48 | 2.03% |
| 2025-12-15 | 109.11 | 110.00 | 107.88 | 108.10 | -1.50% | 1.44 | 1.92% |
| 2025-12-12 | 107.48 | 111.10 | 107.48 | 109.75 | +2.11% | 2.07 | 2.75% |
| 2025-12-11 | 107.50 | 110.80 | 107.15 | 107.48 | +0.01% | 1.64 | 2.19% |
| 2025-12-10 | 109.00 | 109.00 | 105.66 | 107.47 | -1.57% | 1.66 | 2.26% |
| 2025-12-09 | 110.18 | 111.80 | 108.68 | 109.18 | -0.43% | 2.03 | 2.69% |
| 2025-12-08 | 107.80 | 110.78 | 106.97 | 109.65 | +2.58% | 2.90 | 3.85% |
| 2025-12-05 | 102.31 | 107.74 | 101.20 | 106.89 | +4.28% | 2.78 | 3.84% |
| 2025-12-04 | 100.47 | 102.87 | 99.90 | 102.50 | +1.81% | 1.43 | 2.04% |
| 2025-12-03 | 100.18 | 101.86 | 100.06 | 100.68 | -0.04% | 1.16 | 1.67% |
| 2025-12-02 | 102.58 | 102.86 | 99.88 | 100.72 | -2.04% | 1.47 | 2.11% |
| 2025-12-01 | 102.80 | 103.60 | 102.01 | 102.82 | -0.42% | 1.40 | 1.98% |
| 2025-11-28 | 101.35 | 103.55 | 100.50 | 103.25 | +1.86% | 1.23 | 1.74% |
| 2025-11-27 | 100.41 | 102.90 | 100.41 | 101.36 | +0.73% | 1.40 | 2.00% |
| 2025-11-26 | 100.45 | 101.90 | 99.71 | 100.63 | +0.05% | 1.14 | 1.65% |
| 2025-11-25 | 101.24 | 103.33 | 100.50 | 100.58 | -0.14% | 1.77 | 2.53% |
| 2025-11-24 | 99.50 | 101.57 | 99.31 | 100.72 | +2.07% | 1.54 | 2.22% |
| 2025-11-21 | 101.02 | 101.82 | 97.48 | 98.68 | -3.71% | 2.18 | 3.18% |
| 2025-11-20 | 104.40 | 105.70 | 100.01 | 102.48 | -1.27% | 1.97 | 2.81% |