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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.52 | 4.57 | 4.52 | 4.57 | +0.66% | 0.47 | 0.64% |
| 2026-04-20 | 4.53 | 4.54 | 4.50 | 4.54 | +0.44% | 0.32 | 0.43% |
| 2026-04-17 | 4.56 | 4.56 | 4.52 | 4.52 | -0.88% | 0.37 | 0.51% |
| 2026-04-16 | 4.55 | 4.57 | 4.54 | 4.56 | +0.22% | 0.25 | 0.34% |
| 2026-04-15 | 4.58 | 4.58 | 4.55 | 4.55 | -0.44% | 0.24 | 0.32% |
| 2026-04-14 | 4.58 | 4.58 | 4.54 | 4.57 | -0.44% | 0.27 | 0.36% |
| 2026-04-13 | 4.58 | 4.59 | 4.55 | 4.59 | +0.66% | 0.37 | 0.51% |
| 2026-04-10 | 4.55 | 4.59 | 4.53 | 4.56 | +0.44% | 0.43 | 0.59% |
| 2026-04-09 | 4.59 | 4.59 | 4.53 | 4.54 | -1.30% | 0.36 | 0.49% |
| 2026-04-08 | 4.56 | 4.61 | 4.54 | 4.60 | +0.88% | 0.60 | 0.82% |
| 2026-04-07 | 4.55 | 4.57 | 4.49 | 4.56 | +0.44% | 0.46 | 0.63% |
| 2026-04-03 | 4.66 | 4.66 | 4.53 | 4.54 | -2.37% | 0.69 | 0.94% |
| 2026-04-02 | 4.64 | 4.68 | 4.63 | 4.65 | 0.00% | 0.53 | 0.72% |
| 2026-04-01 | 4.67 | 4.68 | 4.61 | 4.65 | 0.00% | 0.73 | 0.98% |
| 2026-03-31 | 4.78 | 4.79 | 4.64 | 4.65 | -2.92% | 1.40 | 1.85% |
| 2026-03-30 | 4.87 | 4.92 | 4.73 | 4.79 | -1.64% | 1.24 | 1.60% |
| 2026-03-27 | 4.90 | 4.96 | 4.83 | 4.87 | -1.42% | 1.42 | 1.81% |
| 2026-03-26 | 4.95 | 4.99 | 4.86 | 4.94 | -0.80% | 1.66 | 2.10% |
| 2026-03-25 | 4.81 | 5.02 | 4.77 | 4.98 | +2.05% | 2.46 | 3.10% |
| 2026-03-24 | 4.70 | 4.92 | 4.70 | 4.88 | +2.95% | 1.69 | 2.18% |