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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.90 | 4.91 | 4.86 | 4.86 | -0.61% | 0.60 | 0.77% |
| 2025-11-18 | 4.99 | 4.99 | 4.89 | 4.89 | -2.00% | 0.97 | 1.23% |
| 2025-11-17 | 4.97 | 5.01 | 4.94 | 4.99 | +0.60% | 0.95 | 1.18% |
| 2025-11-14 | 4.96 | 5.00 | 4.96 | 4.96 | -0.40% | 0.55 | 0.69% |
| 2025-11-13 | 4.98 | 4.99 | 4.94 | 4.98 | -0.20% | 0.83 | 1.05% |
| 2025-11-12 | 4.97 | 5.01 | 4.97 | 4.99 | 0.00% | 0.73 | 0.91% |
| 2025-11-11 | 5.00 | 5.02 | 4.96 | 4.99 | -0.20% | 0.70 | 0.88% |
| 2025-11-10 | 4.99 | 5.01 | 4.98 | 5.00 | +0.40% | 0.71 | 0.88% |
| 2025-11-07 | 4.96 | 5.00 | 4.95 | 4.98 | +0.40% | 0.74 | 0.93% |
| 2025-11-06 | 4.96 | 4.98 | 4.94 | 4.96 | +0.20% | 0.63 | 0.80% |
| 2025-11-05 | 4.92 | 4.98 | 4.91 | 4.95 | +0.41% | 0.81 | 1.01% |
| 2025-11-04 | 4.92 | 4.96 | 4.91 | 4.93 | +0.20% | 0.59 | 0.74% |
| 2025-11-03 | 4.89 | 4.93 | 4.89 | 4.92 | +0.61% | 0.63 | 0.80% |
| 2025-10-31 | 4.91 | 4.92 | 4.88 | 4.89 | -0.20% | 0.73 | 0.93% |
| 2025-10-30 | 4.96 | 4.96 | 4.90 | 4.90 | -1.21% | 0.78 | 0.99% |
| 2025-10-29 | 4.93 | 4.98 | 4.91 | 4.96 | +0.40% | 0.77 | 0.97% |
| 2025-10-28 | 4.93 | 4.95 | 4.91 | 4.94 | +0.20% | 0.69 | 0.88% |
| 2025-10-27 | 4.93 | 4.97 | 4.89 | 4.93 | 0.00% | 0.92 | 1.16% |
| 2025-10-24 | 4.98 | 4.98 | 4.92 | 4.93 | -1.40% | 1.33 | 1.68% |
| 2025-10-23 | 4.91 | 5.01 | 4.90 | 5.00 | +2.04% | 1.97 | 2.47% |