苏能股份 sh.600925
4.56
0.00%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.55 | 4.58 | 4.52 | 4.56 | 0.00% | 0.46 | 0.63% |
| 2026-05-21 | 4.64 | 4.65 | 4.54 | 4.56 | -1.94% | 0.47 | 0.63% |
| 2026-05-20 | 4.70 | 4.72 | 4.63 | 4.65 | -1.06% | 0.46 | 0.61% |
| 2026-05-19 | 4.63 | 4.71 | 4.62 | 4.70 | +1.29% | 0.68 | 0.90% |
| 2026-05-18 | 4.56 | 4.65 | 4.55 | 4.64 | +1.75% | 0.63 | 0.86% |
| 2026-05-15 | 4.57 | 4.60 | 4.54 | 4.56 | -0.22% | 0.51 | 0.69% |
| 2026-05-14 | 4.69 | 4.69 | 4.57 | 4.57 | -2.77% | 0.76 | 1.03% |
| 2026-05-13 | 4.65 | 4.70 | 4.62 | 4.70 | +1.29% | 0.63 | 0.84% |
| 2026-05-12 | 4.64 | 4.67 | 4.63 | 4.64 | 0.00% | 0.42 | 0.56% |
| 2026-05-11 | 4.67 | 4.68 | 4.63 | 4.64 | -0.22% | 0.51 | 0.69% |
| 2026-05-08 | 4.63 | 4.69 | 4.62 | 4.65 | +0.43% | 0.47 | 0.62% |
| 2026-05-07 | 4.69 | 4.70 | 4.62 | 4.63 | -1.70% | 0.60 | 0.80% |
| 2026-05-06 | 4.69 | 4.71 | 4.64 | 4.71 | +0.43% | 0.55 | 0.73% |
| 2026-04-30 | 4.68 | 4.72 | 4.66 | 4.69 | +0.21% | 0.55 | 0.73% |
| 2026-04-29 | 4.71 | 4.75 | 4.66 | 4.68 | -0.64% | 0.72 | 0.96% |
| 2026-04-28 | 4.70 | 4.73 | 4.68 | 4.71 | 0.00% | 0.47 | 0.62% |
| 2026-04-27 | 4.68 | 4.73 | 4.68 | 4.71 | +0.43% | 0.56 | 0.74% |
| 2026-04-24 | 4.67 | 4.72 | 4.65 | 4.69 | -0.21% | 0.55 | 0.73% |
| 2026-04-23 | 4.63 | 4.71 | 4.59 | 4.70 | +1.29% | 1.12 | 1.50% |
| 2026-04-22 | 4.56 | 4.68 | 4.55 | 4.64 | +1.53% | 0.96 | 1.28% |