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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 107.01 | 107.43 | 103.43 | 105.65 | -1.27% | 3.89 | 5.38% |
| 2025-09-15 | 105.59 | 110.29 | 104.93 | 107.01 | +3.86% | 5.82 | 7.85% |
| 2025-09-12 | 106.49 | 106.53 | 102.89 | 103.03 | -3.46% | 3.98 | 5.56% |
| 2025-09-11 | 103.41 | 107.83 | 102.43 | 106.73 | +3.75% | 5.04 | 6.91% |
| 2025-09-10 | 99.97 | 108.07 | 99.97 | 102.87 | +2.94% | 5.27 | 7.34% |
| 2025-09-09 | 104.76 | 105.41 | 99.45 | 99.93 | -5.23% | 5.12 | 7.30% |
| 2025-09-08 | 107.33 | 107.81 | 102.58 | 105.45 | -2.48% | 6.28 | 8.67% |
| 2025-09-05 | 107.06 | 112.62 | 104.93 | 108.13 | +3.20% | 8.46 | 11.41% |
| 2025-09-04 | 112.44 | 113.22 | 102.04 | 104.77 | -4.95% | 9.15 | 12.44% |
| 2025-09-03 | 104.13 | 116.58 | 98.93 | 110.23 | +6.85% | 11.21 | 15.40% |
| 2025-09-02 | 111.63 | 112.43 | 101.21 | 103.16 | -7.60% | 13.11 | 18.15% |
| 2025-09-01 | 107.93 | 111.65 | 104.15 | 111.65 | +20.00% | 6.43 | 8.61% |
| 2025-08-29 | 91.51 | 93.63 | 89.68 | 93.04 | +1.20% | 2.50 | 3.95% |
| 2025-08-28 | 90.44 | 93.89 | 88.53 | 91.94 | +3.07% | 3.37 | 5.35% |
| 2025-08-27 | 90.74 | 93.11 | 88.52 | 89.20 | -1.26% | 2.90 | 4.61% |
| 2025-08-26 | 91.18 | 92.03 | 90.16 | 90.34 | -0.96% | 2.21 | 3.52% |
| 2025-08-25 | 93.24 | 94.22 | 90.31 | 91.22 | -1.80% | 2.65 | 4.19% |
| 2025-08-22 | 91.12 | 92.89 | 91.12 | 92.89 | +2.01% | 1.41 | 2.23% |
| 2025-08-21 | 92.47 | 93.74 | 90.93 | 91.06 | -1.52% | 1.60 | 2.52% |
| 2025-08-20 | 90.94 | 92.47 | 89.24 | 92.47 | +1.21% | 1.75 | 2.80% |