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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.04 | 10.24 | 9.99 | 10.19 | +1.27% | 2.58 | 1.36% |
| 2025-08-19 | 10.12 | 10.13 | 10.05 | 10.06 | -0.39% | 1.85 | 0.98% |
| 2025-08-18 | 10.17 | 10.22 | 10.09 | 10.10 | +0.10% | 2.35 | 1.24% |
| 2025-08-15 | 10.00 | 10.12 | 9.97 | 10.09 | +0.89% | 1.55 | 0.82% |
| 2025-08-14 | 10.17 | 10.20 | 9.99 | 10.00 | -1.45% | 1.80 | 0.95% |
| 2025-08-13 | 10.17 | 10.20 | 10.12 | 10.15 | -0.39% | 1.80 | 0.94% |
| 2025-08-12 | 10.30 | 10.31 | 10.12 | 10.19 | -1.15% | 2.48 | 1.30% |
| 2025-08-11 | 10.38 | 10.46 | 10.15 | 10.30 | +2.85% | 4.11 | 2.13% |
| 2025-08-08 | 9.92 | 10.06 | 9.90 | 10.02 | +0.99% | 1.88 | 1.00% |
| 2025-08-07 | 9.92 | 9.95 | 9.85 | 9.92 | +0.10% | 1.47 | 0.79% |
| 2025-08-06 | 9.94 | 9.95 | 9.87 | 9.91 | -0.30% | 1.18 | 0.64% |
| 2025-08-05 | 9.93 | 9.95 | 9.88 | 9.94 | +0.30% | 1.01 | 0.54% |
| 2025-08-04 | 9.89 | 9.92 | 9.82 | 9.91 | -0.10% | 0.85 | 0.46% |
| 2025-08-01 | 9.87 | 9.93 | 9.86 | 9.92 | +0.60% | 1.21 | 0.65% |
| 2025-07-31 | 10.08 | 10.08 | 9.84 | 9.86 | -2.34% | 2.87 | 1.54% |
| 2025-07-30 | 10.18 | 10.22 | 10.04 | 10.10 | -0.68% | 1.77 | 0.93% |
| 2025-07-29 | 10.20 | 10.27 | 10.09 | 10.17 | -0.58% | 1.65 | 0.86% |
| 2025-07-28 | 10.25 | 10.29 | 10.16 | 10.23 | -1.05% | 2.28 | 1.19% |
| 2025-07-25 | 10.61 | 10.64 | 10.32 | 10.33 | -0.85% | 4.14 | 2.11% |
| 2025-07-24 | 10.02 | 10.58 | 9.97 | 10.42 | +4.03% | 6.35 | 3.27% |