川能动力 sz.000155
14.28
-0.14%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.25 | 14.46 | 14.00 | 14.28 | -0.14% | 5.95 | 2.26% |
| 2026-05-22 | 14.42 | 14.55 | 14.11 | 14.30 | -0.56% | 6.84 | 2.59% |
| 2026-05-21 | 15.97 | 16.15 | 14.38 | 14.38 | -10.01% | 13.31 | 4.75% |
| 2026-05-20 | 16.10 | 16.25 | 15.85 | 15.98 | -1.24% | 7.20 | 2.43% |
| 2026-05-19 | 16.12 | 16.25 | 15.77 | 16.18 | +0.37% | 7.42 | 2.51% |
| 2026-05-18 | 15.70 | 16.15 | 15.46 | 16.12 | +1.83% | 6.71 | 2.28% |
| 2026-05-15 | 15.75 | 15.99 | 15.61 | 15.83 | +0.51% | 6.68 | 2.29% |
| 2026-05-14 | 16.30 | 16.31 | 15.75 | 15.75 | -3.49% | 8.64 | 2.93% |
| 2026-05-13 | 16.06 | 16.52 | 16.04 | 16.32 | +1.43% | 9.13 | 3.02% |
| 2026-05-12 | 16.51 | 16.58 | 16.02 | 16.09 | -1.95% | 9.64 | 3.23% |
| 2026-05-11 | 16.68 | 16.92 | 16.27 | 16.41 | -1.62% | 13.37 | 4.38% |
| 2026-05-08 | 17.36 | 17.66 | 16.67 | 16.68 | -3.92% | 14.74 | 4.68% |
| 2026-05-07 | 17.56 | 17.66 | 17.21 | 17.36 | -2.75% | 14.51 | 4.52% |
| 2026-05-06 | 17.50 | 17.97 | 16.66 | 17.85 | +2.47% | 22.69 | 7.12% |
| 2026-04-30 | 18.30 | 18.55 | 17.33 | 17.42 | -9.51% | 29.89 | 9.09% |
| 2026-04-29 | 18.00 | 19.34 | 17.76 | 19.25 | +5.08% | 23.88 | 6.90% |
| 2026-04-28 | 17.84 | 18.76 | 17.65 | 18.32 | +2.46% | 21.77 | 6.46% |
| 2026-04-27 | 17.65 | 17.99 | 17.39 | 17.88 | +1.30% | 15.82 | 4.83% |
| 2026-04-24 | 16.78 | 17.90 | 16.69 | 17.65 | +5.50% | 22.28 | 6.95% |
| 2026-04-23 | 17.13 | 17.18 | 16.35 | 16.73 | -2.28% | 13.09 | 4.23% |