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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.10 | 5.10 | 5.01 | 5.02 | -1.15% | 0.70 | 0.84% |
| 2025-06-23 | 5.10 | 5.11 | 5.06 | 5.08 | -0.19% | 0.44 | 0.52% |
| 2025-06-20 | 5.08 | 5.10 | 5.06 | 5.09 | +0.58% | 0.47 | 0.56% |
| 2025-06-19 | 5.08 | 5.09 | 5.04 | 5.06 | -0.19% | 0.46 | 0.55% |
| 2025-06-18 | 5.06 | 5.08 | 5.03 | 5.07 | +0.19% | 0.37 | 0.44% |
| 2025-06-17 | 5.05 | 5.07 | 5.02 | 5.06 | +0.39% | 0.47 | 0.56% |
| 2025-06-16 | 5.01 | 5.05 | 5.00 | 5.04 | +0.98% | 0.54 | 0.66% |
| 2025-06-13 | 4.97 | 5.03 | 4.96 | 4.99 | +0.39% | 0.73 | 0.88% |
| 2025-06-12 | 4.98 | 5.00 | 4.95 | 4.97 | -0.20% | 0.30 | 0.36% |
| 2025-06-11 | 4.96 | 5.01 | 4.95 | 4.98 | +0.59% | 0.32 | 0.39% |
| 2025-06-10 | 4.99 | 4.99 | 4.94 | 4.95 | -0.39% | 0.33 | 0.41% |
| 2025-06-09 | 4.99 | 4.99 | 4.96 | 4.97 | 0.00% | 0.29 | 0.35% |
| 2025-06-06 | 4.96 | 4.99 | 4.95 | 4.97 | +0.20% | 0.32 | 0.40% |
| 2025-06-05 | 4.95 | 4.99 | 4.94 | 4.96 | 0.00% | 0.30 | 0.37% |
| 2025-06-04 | 4.93 | 4.98 | 4.93 | 4.96 | +0.40% | 0.29 | 0.36% |
| 2025-06-03 | 4.97 | 4.97 | 4.93 | 4.94 | -0.20% | 0.32 | 0.40% |
| 2025-05-30 | 4.99 | 5.00 | 4.95 | 4.95 | -0.78% | 0.30 | 0.37% |
| 2025-05-29 | 4.98 | 5.01 | 4.97 | 4.99 | 0.00% | 0.36 | 0.44% |
| 2025-05-28 | 4.98 | 5.02 | 4.97 | 4.99 | +0.20% | 0.32 | 0.39% |
| 2025-05-27 | 4.94 | 4.98 | 4.93 | 4.98 | +0.79% | 0.25 | 0.31% |