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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.59 | 4.62 | 4.59 | 4.60 | +0.22% | 0.31 | 0.42% |
| 2026-01-15 | 4.61 | 4.62 | 4.58 | 4.59 | -0.43% | 0.29 | 0.40% |
| 2026-01-14 | 4.62 | 4.64 | 4.60 | 4.61 | -0.22% | 0.40 | 0.54% |
| 2026-01-13 | 4.66 | 4.66 | 4.62 | 4.62 | -0.86% | 0.45 | 0.61% |
| 2026-01-12 | 4.68 | 4.68 | 4.63 | 4.66 | -0.21% | 0.53 | 0.71% |
| 2026-01-09 | 4.62 | 4.68 | 4.61 | 4.67 | +1.08% | 0.69 | 0.92% |
| 2026-01-08 | 4.61 | 4.64 | 4.60 | 4.62 | -0.22% | 0.47 | 0.64% |
| 2026-01-07 | 4.59 | 4.64 | 4.57 | 4.63 | +1.31% | 0.67 | 0.91% |
| 2026-01-06 | 4.55 | 4.58 | 4.55 | 4.57 | +0.44% | 0.33 | 0.44% |
| 2026-01-05 | 4.55 | 4.56 | 4.54 | 4.55 | +0.22% | 0.26 | 0.36% |
| 2025-12-31 | 4.51 | 4.55 | 4.51 | 4.54 | +0.44% | 0.23 | 0.32% |
| 2025-12-30 | 4.53 | 4.54 | 4.51 | 4.52 | -0.22% | 0.21 | 0.29% |
| 2025-12-29 | 4.60 | 4.60 | 4.53 | 4.53 | -1.31% | 0.46 | 0.63% |
| 2025-12-26 | 4.58 | 4.60 | 4.57 | 4.59 | 0.00% | 0.26 | 0.35% |
| 2025-12-25 | 4.58 | 4.59 | 4.56 | 4.59 | +0.22% | 0.22 | 0.30% |
| 2025-12-24 | 4.55 | 4.58 | 4.55 | 4.58 | +0.22% | 0.27 | 0.37% |
| 2025-12-23 | 4.58 | 4.60 | 4.56 | 4.57 | -0.22% | 0.21 | 0.28% |
| 2025-12-22 | 4.60 | 4.61 | 4.58 | 4.58 | -0.22% | 0.24 | 0.32% |
| 2025-12-19 | 4.57 | 4.60 | 4.57 | 4.59 | 0.00% | 0.36 | 0.48% |
| 2025-12-18 | 4.57 | 4.59 | 4.56 | 4.59 | +0.66% | 0.31 | 0.43% |