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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.53 | 4.59 | 4.53 | 4.56 | +0.44% | 0.31 | 0.42% |
| 2025-12-16 | 4.58 | 4.59 | 4.54 | 4.54 | -0.87% | 0.30 | 0.41% |
| 2025-12-15 | 4.58 | 4.61 | 4.57 | 4.58 | +0.22% | 0.56 | 0.77% |
| 2025-12-12 | 4.69 | 4.69 | 4.57 | 4.57 | -2.35% | 1.11 | 1.49% |
| 2025-12-11 | 4.72 | 4.72 | 4.66 | 4.68 | -0.64% | 0.52 | 0.70% |
| 2025-12-10 | 4.71 | 4.73 | 4.70 | 4.71 | 0.00% | 0.29 | 0.39% |
| 2025-12-09 | 4.73 | 4.74 | 4.71 | 4.71 | -0.42% | 0.32 | 0.43% |
| 2025-12-08 | 4.76 | 4.76 | 4.72 | 4.73 | -0.63% | 0.39 | 0.51% |
| 2025-12-05 | 4.74 | 4.76 | 4.72 | 4.76 | +0.21% | 0.37 | 0.49% |
| 2025-12-04 | 4.77 | 4.77 | 4.74 | 4.75 | -0.21% | 0.30 | 0.40% |
| 2025-12-03 | 4.77 | 4.79 | 4.76 | 4.76 | -0.21% | 0.45 | 0.59% |
| 2025-12-02 | 4.76 | 4.78 | 4.74 | 4.77 | +0.21% | 0.37 | 0.48% |
| 2025-12-01 | 4.75 | 4.77 | 4.74 | 4.76 | +0.21% | 0.40 | 0.53% |
| 2025-11-28 | 4.75 | 4.76 | 4.73 | 4.75 | 0.00% | 0.40 | 0.52% |
| 2025-11-27 | 4.74 | 4.77 | 4.73 | 4.75 | +0.21% | 0.30 | 0.40% |
| 2025-11-26 | 4.76 | 4.78 | 4.74 | 4.74 | -0.42% | 0.39 | 0.51% |
| 2025-11-25 | 4.76 | 4.79 | 4.75 | 4.76 | -0.21% | 0.60 | 0.79% |
| 2025-11-24 | 4.76 | 4.79 | 4.72 | 4.77 | +0.21% | 0.78 | 1.02% |
| 2025-11-21 | 4.85 | 4.86 | 4.75 | 4.76 | -1.86% | 0.89 | 1.15% |
| 2025-11-20 | 4.86 | 4.88 | 4.85 | 4.85 | -0.21% | 0.48 | 0.62% |