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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 105.28 | 105.28 | 103.30 | 103.80 | -2.15% | 1.28 | 1.79% |
| 2025-10-21 | 103.41 | 106.35 | 103.09 | 106.08 | +2.59% | 2.08 | 2.88% |
| 2025-10-20 | 101.16 | 104.43 | 101.16 | 103.40 | +3.40% | 2.23 | 3.15% |
| 2025-10-17 | 107.00 | 107.06 | 99.79 | 100.00 | -6.75% | 3.32 | 4.73% |
| 2025-10-16 | 110.44 | 112.29 | 106.20 | 107.24 | -0.80% | 3.07 | 4.11% |
| 2025-10-15 | 104.50 | 109.80 | 102.51 | 108.11 | +3.66% | 3.76 | 5.14% |
| 2025-10-14 | 108.58 | 109.88 | 103.22 | 104.29 | -3.00% | 4.57 | 6.19% |
| 2025-10-13 | 106.70 | 109.00 | 103.81 | 107.52 | -8.86% | 6.20 | 8.48% |
| 2025-10-10 | 119.00 | 122.50 | 116.28 | 117.97 | -3.54% | 4.89 | 5.97% |
| 2025-10-09 | 121.89 | 123.80 | 118.28 | 122.30 | -0.16% | 6.17 | 7.43% |
| 2025-09-30 | 117.00 | 123.77 | 114.17 | 122.50 | +3.80% | 7.73 | 9.40% |
| 2025-09-29 | 114.31 | 118.28 | 114.00 | 118.02 | +4.08% | 5.63 | 7.02% |
| 2025-09-26 | 116.19 | 116.83 | 111.58 | 113.39 | -2.49% | 4.55 | 5.83% |
| 2025-09-25 | 109.20 | 118.63 | 108.16 | 116.28 | +6.49% | 6.30 | 8.01% |
| 2025-09-24 | 109.33 | 110.00 | 106.55 | 109.19 | +1.10% | 3.35 | 4.50% |
| 2025-09-23 | 112.00 | 114.70 | 106.55 | 108.00 | -2.62% | 5.32 | 7.02% |
| 2025-09-22 | 110.01 | 113.73 | 108.30 | 110.90 | +0.85% | 4.45 | 5.80% |
| 2025-09-19 | 113.38 | 113.49 | 108.48 | 109.96 | -2.15% | 4.34 | 5.69% |
| 2025-09-18 | 105.55 | 118.17 | 105.00 | 112.38 | +6.59% | 7.85 | 10.24% |
| 2025-09-17 | 105.37 | 107.10 | 103.81 | 105.43 | -0.21% | 2.86 | 3.93% |