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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 105.00 | 107.05 | 103.44 | 103.80 | -0.63% | 1.67 | 2.32% |
| 2025-11-18 | 104.61 | 105.00 | 103.60 | 104.46 | -0.52% | 1.66 | 2.31% |
| 2025-11-17 | 107.46 | 108.18 | 104.60 | 105.01 | -2.11% | 2.18 | 3.00% |
| 2025-11-14 | 105.00 | 111.30 | 104.50 | 107.27 | +0.91% | 3.68 | 4.90% |
| 2025-11-13 | 105.55 | 107.29 | 103.95 | 106.30 | +1.93% | 2.90 | 3.99% |
| 2025-11-12 | 105.35 | 106.50 | 103.27 | 104.29 | -1.95% | 2.22 | 3.09% |
| 2025-11-11 | 110.08 | 111.40 | 105.60 | 106.36 | -2.50% | 3.41 | 4.61% |
| 2025-11-10 | 112.05 | 113.80 | 107.54 | 109.09 | -3.03% | 4.80 | 6.37% |
| 2025-11-07 | 124.46 | 125.00 | 111.73 | 112.50 | -9.92% | 9.11 | 11.37% |
| 2025-11-06 | 121.73 | 127.25 | 120.99 | 124.89 | +2.04% | 5.14 | 6.00% |
| 2025-11-05 | 114.95 | 123.99 | 113.58 | 122.39 | +2.95% | 4.81 | 5.88% |
| 2025-11-04 | 121.19 | 125.18 | 117.90 | 118.88 | -0.42% | 3.86 | 4.62% |
| 2025-11-03 | 117.87 | 120.38 | 114.65 | 119.38 | +1.32% | 3.53 | 4.37% |
| 2025-10-31 | 117.22 | 121.83 | 117.03 | 117.82 | +0.55% | 3.68 | 4.46% |
| 2025-10-30 | 118.82 | 120.74 | 117.18 | 117.18 | -1.06% | 3.53 | 4.32% |
| 2025-10-29 | 117.46 | 119.80 | 115.90 | 118.43 | +1.84% | 3.49 | 4.30% |
| 2025-10-28 | 120.12 | 124.48 | 115.88 | 116.29 | +1.95% | 7.64 | 9.33% |
| 2025-10-27 | 111.00 | 114.50 | 110.00 | 114.07 | +4.34% | 3.55 | 4.60% |
| 2025-10-24 | 105.08 | 109.68 | 105.08 | 109.32 | +4.32% | 3.44 | 4.60% |
| 2025-10-23 | 103.23 | 104.95 | 100.78 | 104.79 | +0.95% | 1.68 | 2.38% |