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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.82 | 4.87 | 4.72 | 4.74 | -0.84% | 1.64 | 2.13% |
| 2026-03-20 | 4.80 | 4.87 | 4.75 | 4.78 | -1.04% | 0.95 | 1.23% |
| 2026-03-19 | 4.83 | 4.88 | 4.80 | 4.83 | +0.21% | 0.83 | 1.07% |
| 2026-03-18 | 4.87 | 4.89 | 4.79 | 4.82 | -1.03% | 0.77 | 1.00% |
| 2026-03-17 | 4.85 | 4.92 | 4.84 | 4.87 | +0.21% | 0.94 | 1.19% |
| 2026-03-16 | 4.93 | 4.98 | 4.84 | 4.86 | -1.22% | 1.33 | 1.69% |
| 2026-03-13 | 4.92 | 4.98 | 4.91 | 4.92 | -0.20% | 1.72 | 2.16% |
| 2026-03-12 | 4.87 | 4.97 | 4.84 | 4.93 | +1.44% | 1.70 | 2.16% |
| 2026-03-11 | 4.80 | 4.87 | 4.76 | 4.86 | +1.46% | 0.93 | 1.21% |
| 2026-03-10 | 4.80 | 4.83 | 4.77 | 4.79 | -1.24% | 0.97 | 1.26% |
| 2026-03-09 | 4.92 | 4.96 | 4.83 | 4.85 | +0.41% | 1.73 | 2.19% |
| 2026-03-06 | 4.81 | 4.85 | 4.77 | 4.83 | 0.00% | 0.73 | 0.95% |
| 2026-03-05 | 4.83 | 4.85 | 4.75 | 4.83 | +0.21% | 0.86 | 1.11% |
| 2026-03-04 | 4.82 | 4.85 | 4.75 | 4.82 | -0.62% | 1.20 | 1.55% |
| 2026-03-03 | 4.79 | 4.91 | 4.78 | 4.85 | +1.04% | 2.07 | 2.66% |
| 2026-03-02 | 4.82 | 4.82 | 4.76 | 4.80 | +0.63% | 1.15 | 1.49% |
| 2026-02-27 | 4.70 | 4.78 | 4.69 | 4.77 | +1.27% | 0.70 | 0.91% |
| 2026-02-26 | 4.72 | 4.74 | 4.69 | 4.71 | -0.21% | 0.37 | 0.49% |
| 2026-02-25 | 4.70 | 4.75 | 4.69 | 4.72 | +0.21% | 0.50 | 0.66% |
| 2026-02-24 | 4.66 | 4.71 | 4.65 | 4.71 | +1.29% | 0.43 | 0.57% |