电投能源

SZ002128 Forward-adjusted MAIN

27.90 -0.24 (-0.85%)

Open

27.98

High

28.23

Low

27.68

Prev close

28.14

Amplitude

1.95%

Volume

1,022.1万

Trading days

1202

Data range

2021-10-08 ~ 2026-09-30

MA5

27.94

MA10

27.78

MA20

28.06

MA60

27.20

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	27.98	28.23	27.68	27.90	1,022万
2	2026-09-29	27.82	28.24	27.15	28.14	1,411万
3	2026-09-28	27.65	27.88	27.43	27.74	1,171万
4	2026-09-24	28.00	28.34	27.82	27.82	1,098万
5	2026-09-23	28.14	28.37	27.73	28.08	977万
6	2026-09-22	27.50	28.25	27.38	28.24	1,225万
7	2026-09-21	27.66	28.17	27.45	27.50	1,888万
8	2026-09-18	27.70	28.30	27.58	27.66	1,647万
9	2026-09-17	27.79	28.17	27.36	27.77	2,589万
10	2026-09-16	27.13	27.27	26.65	26.97	757万
11	2026-09-15	27.25	27.41	27.02	27.13	812万
12	2026-09-14	27.25	27.54	27.11	27.25	1,304万

Data range

20.50 54.5% 34.08

High/low over the last 250 trading days, and where the price sits.

← Stocks