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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.21 | 5.33 | 5.17 | 5.31 | +2.31% | 1.31 | 1.55% |
| 2025-07-21 | 5.18 | 5.21 | 5.17 | 5.19 | +0.39% | 0.40 | 0.48% |
| 2025-07-18 | 5.17 | 5.18 | 5.15 | 5.17 | +0.39% | 0.34 | 0.41% |
| 2025-07-17 | 5.12 | 5.17 | 5.11 | 5.15 | +0.59% | 0.45 | 0.55% |
| 2025-07-16 | 5.13 | 5.14 | 5.08 | 5.12 | +0.20% | 0.34 | 0.42% |
| 2025-07-15 | 5.20 | 5.22 | 5.10 | 5.11 | -2.48% | 0.87 | 1.06% |
| 2025-07-14 | 5.21 | 5.27 | 5.20 | 5.24 | +0.38% | 0.68 | 0.81% |
| 2025-07-11 | 5.23 | 5.25 | 5.20 | 5.22 | -0.19% | 0.59 | 0.71% |
| 2025-07-10 | 5.18 | 5.24 | 5.16 | 5.23 | +0.97% | 0.72 | 0.86% |
| 2025-07-09 | 5.16 | 5.19 | 5.16 | 5.18 | +0.39% | 0.39 | 0.47% |
| 2025-07-08 | 5.14 | 5.17 | 5.13 | 5.16 | +0.19% | 0.43 | 0.51% |
| 2025-07-07 | 5.11 | 5.15 | 5.08 | 5.15 | +0.78% | 0.37 | 0.45% |
| 2025-07-04 | 5.12 | 5.13 | 5.09 | 5.11 | +0.20% | 0.35 | 0.43% |
| 2025-07-03 | 5.12 | 5.15 | 5.08 | 5.10 | -0.58% | 0.40 | 0.49% |
| 2025-07-02 | 5.07 | 5.14 | 5.07 | 5.13 | +0.98% | 0.47 | 0.57% |
| 2025-07-01 | 5.14 | 5.14 | 5.07 | 5.08 | -0.59% | 0.53 | 0.65% |
| 2025-06-30 | 5.07 | 5.12 | 5.06 | 5.11 | +0.77% | 0.61 | 0.73% |
| 2025-06-27 | 5.04 | 5.10 | 5.03 | 5.07 | +0.78% | 0.44 | 0.53% |
| 2025-06-26 | 5.05 | 5.07 | 5.01 | 5.03 | -0.58% | 0.48 | 0.59% |
| 2025-06-25 | 5.06 | 5.06 | 5.02 | 5.06 | +0.78% | 0.38 | 0.46% |