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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.99 | 5.00 | 4.98 | 4.99 | 0.00% | 0.36 | 0.45% |
| 2025-08-18 | 4.99 | 5.01 | 4.98 | 4.99 | 0.00% | 0.65 | 0.82% |
| 2025-08-15 | 4.96 | 4.99 | 4.95 | 4.99 | +0.40% | 0.50 | 0.63% |
| 2025-08-14 | 5.00 | 5.00 | 4.96 | 4.97 | -0.40% | 0.60 | 0.75% |
| 2025-08-13 | 4.99 | 5.00 | 4.98 | 4.99 | -0.20% | 0.47 | 0.58% |
| 2025-08-12 | 5.00 | 5.01 | 4.98 | 5.00 | 0.00% | 0.41 | 0.51% |
| 2025-08-11 | 4.99 | 5.00 | 4.97 | 5.00 | +0.20% | 0.57 | 0.71% |
| 2025-08-08 | 5.00 | 5.00 | 4.98 | 4.99 | -0.20% | 0.52 | 0.65% |
| 2025-08-07 | 5.01 | 5.01 | 4.97 | 5.00 | -0.20% | 0.59 | 0.74% |
| 2025-08-06 | 5.00 | 5.02 | 4.99 | 5.01 | 0.00% | 0.65 | 0.80% |
| 2025-08-05 | 4.98 | 5.01 | 4.97 | 5.01 | +0.60% | 0.86 | 1.08% |
| 2025-08-04 | 4.97 | 4.99 | 4.95 | 4.98 | -0.20% | 0.99 | 1.24% |
| 2025-08-01 | 5.01 | 5.02 | 4.98 | 4.99 | -0.60% | 0.74 | 0.93% |
| 2025-07-31 | 5.07 | 5.08 | 5.00 | 5.02 | -1.18% | 1.12 | 1.40% |
| 2025-07-30 | 5.10 | 5.12 | 5.06 | 5.08 | -0.20% | 0.67 | 0.82% |
| 2025-07-29 | 5.13 | 5.15 | 5.07 | 5.09 | -0.97% | 0.92 | 1.13% |
| 2025-07-28 | 5.21 | 5.22 | 5.14 | 5.14 | -1.91% | 0.85 | 1.03% |
| 2025-07-25 | 5.28 | 5.30 | 5.22 | 5.24 | -0.76% | 0.52 | 0.62% |
| 2025-07-24 | 5.24 | 5.29 | 5.20 | 5.28 | +0.76% | 0.69 | 0.82% |
| 2025-07-23 | 5.34 | 5.34 | 5.23 | 5.24 | -1.32% | 0.82 | 0.97% |