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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.68 | 4.70 | 4.64 | 4.65 | -0.85% | 0.46 | 0.61% |
| 2026-02-12 | 4.73 | 4.73 | 4.68 | 4.69 | -0.42% | 0.40 | 0.53% |
| 2026-02-11 | 4.69 | 4.73 | 4.68 | 4.71 | +0.21% | 0.46 | 0.61% |
| 2026-02-10 | 4.69 | 4.72 | 4.67 | 4.70 | -0.21% | 0.43 | 0.56% |
| 2026-02-09 | 4.69 | 4.72 | 4.68 | 4.71 | +0.43% | 0.48 | 0.63% |
| 2026-02-06 | 4.70 | 4.72 | 4.68 | 4.69 | -1.05% | 0.48 | 0.63% |
| 2026-02-05 | 4.71 | 4.75 | 4.66 | 4.74 | -1.04% | 1.08 | 1.44% |
| 2026-02-04 | 4.62 | 4.80 | 4.61 | 4.79 | +3.68% | 1.60 | 2.11% |
| 2026-02-03 | 4.62 | 4.65 | 4.59 | 4.62 | 0.00% | 0.41 | 0.56% |
| 2026-02-02 | 4.73 | 4.73 | 4.61 | 4.62 | -2.74% | 0.69 | 0.93% |
| 2026-01-30 | 4.72 | 4.83 | 4.71 | 4.75 | +0.21% | 0.82 | 1.07% |
| 2026-01-29 | 4.75 | 4.78 | 4.70 | 4.74 | -0.21% | 0.70 | 0.92% |
| 2026-01-28 | 4.65 | 4.76 | 4.64 | 4.75 | +2.37% | 1.01 | 1.33% |
| 2026-01-27 | 4.69 | 4.69 | 4.61 | 4.64 | -1.07% | 0.39 | 0.53% |
| 2026-01-26 | 4.70 | 4.71 | 4.66 | 4.69 | +0.21% | 0.49 | 0.66% |
| 2026-01-23 | 4.67 | 4.69 | 4.66 | 4.68 | +0.21% | 0.34 | 0.45% |
| 2026-01-22 | 4.63 | 4.69 | 4.63 | 4.67 | +0.43% | 0.51 | 0.68% |
| 2026-01-21 | 4.63 | 4.65 | 4.62 | 4.65 | 0.00% | 0.29 | 0.39% |
| 2026-01-20 | 4.61 | 4.65 | 4.60 | 4.65 | +0.65% | 0.47 | 0.64% |
| 2026-01-19 | 4.60 | 4.62 | 4.59 | 4.62 | +0.43% | 0.33 | 0.45% |