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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.93 | 4.94 | 4.90 | 4.90 | -0.81% | 0.72 | 0.91% |
| 2025-10-21 | 4.97 | 4.98 | 4.91 | 4.94 | -0.40% | 1.22 | 1.53% |
| 2025-10-20 | 4.88 | 4.97 | 4.86 | 4.96 | +2.06% | 1.63 | 2.06% |
| 2025-10-17 | 4.91 | 4.93 | 4.85 | 4.86 | -1.22% | 0.85 | 1.08% |
| 2025-10-16 | 4.89 | 4.93 | 4.87 | 4.92 | +0.61% | 0.96 | 1.21% |
| 2025-10-15 | 4.87 | 4.90 | 4.86 | 4.89 | +0.20% | 0.68 | 0.87% |
| 2025-10-14 | 4.84 | 4.89 | 4.83 | 4.88 | +1.04% | 0.98 | 1.26% |
| 2025-10-13 | 4.82 | 4.85 | 4.80 | 4.83 | -1.02% | 0.73 | 0.95% |
| 2025-10-10 | 4.84 | 4.89 | 4.82 | 4.88 | +0.62% | 0.75 | 0.95% |
| 2025-10-09 | 4.81 | 4.86 | 4.80 | 4.85 | +0.83% | 0.54 | 0.69% |
| 2025-09-30 | 4.84 | 4.84 | 4.80 | 4.81 | -0.62% | 0.41 | 0.54% |
| 2025-09-29 | 4.86 | 4.87 | 4.80 | 4.84 | -0.41% | 0.62 | 0.80% |
| 2025-09-26 | 4.89 | 4.89 | 4.86 | 4.86 | -0.82% | 0.45 | 0.57% |
| 2025-09-25 | 4.90 | 4.91 | 4.87 | 4.90 | 0.00% | 0.54 | 0.68% |
| 2025-09-24 | 4.88 | 4.91 | 4.86 | 4.90 | +0.41% | 0.41 | 0.52% |
| 2025-09-23 | 4.93 | 4.93 | 4.85 | 4.88 | -0.81% | 0.63 | 0.80% |
| 2025-09-22 | 4.95 | 4.95 | 4.91 | 4.92 | -0.61% | 0.47 | 0.60% |
| 2025-09-19 | 4.93 | 4.95 | 4.91 | 4.95 | +0.61% | 0.57 | 0.71% |
| 2025-09-18 | 4.96 | 4.97 | 4.91 | 4.92 | -0.81% | 0.68 | 0.86% |
| 2025-09-17 | 4.95 | 4.97 | 4.94 | 4.96 | +0.20% | 0.56 | 0.71% |