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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.17 | 10.23 | 10.00 | 10.02 | -1.17% | 2.24 | 1.18% |
| 2025-07-22 | 10.02 | 10.18 | 9.92 | 10.14 | +1.58% | 3.46 | 1.83% |
| 2025-07-21 | 9.92 | 9.99 | 9.91 | 9.98 | +0.80% | 1.96 | 1.05% |
| 2025-07-18 | 9.74 | 9.91 | 9.72 | 9.90 | +1.62% | 2.26 | 1.22% |
| 2025-07-17 | 9.74 | 9.76 | 9.68 | 9.74 | +0.10% | 1.30 | 0.71% |
| 2025-07-16 | 9.74 | 9.78 | 9.70 | 9.73 | -0.20% | 1.16 | 0.64% |
| 2025-07-15 | 9.90 | 9.91 | 9.67 | 9.75 | -2.46% | 2.59 | 1.41% |
| 2025-07-14 | 9.97 | 10.14 | 9.94 | 10.00 | +0.79% | 2.13 | 1.13% |
| 2025-07-11 | 9.91 | 9.99 | 9.85 | 9.92 | +0.10% | 1.53 | 0.82% |
| 2025-07-10 | 9.90 | 9.93 | 9.87 | 9.91 | +0.10% | 0.99 | 0.54% |
| 2025-07-09 | 9.95 | 10.00 | 9.88 | 9.90 | -0.40% | 1.41 | 0.76% |
| 2025-07-08 | 9.97 | 9.97 | 9.85 | 9.94 | 0.00% | 2.01 | 1.08% |
| 2025-07-07 | 9.79 | 9.99 | 9.74 | 9.94 | +2.43% | 3.21 | 1.73% |
| 2025-07-04 | 9.74 | 9.80 | 9.70 | 9.70 | -0.50% | 1.33 | 0.73% |
| 2025-07-03 | 9.73 | 9.78 | 9.66 | 9.75 | +0.51% | 1.35 | 0.74% |
| 2025-07-02 | 9.65 | 9.70 | 9.61 | 9.70 | +0.51% | 1.40 | 0.77% |
| 2025-07-01 | 9.66 | 9.68 | 9.61 | 9.65 | -0.10% | 0.86 | 0.48% |
| 2025-06-30 | 9.69 | 9.71 | 9.62 | 9.66 | -0.20% | 1.23 | 0.68% |
| 2025-06-27 | 9.67 | 9.75 | 9.66 | 9.68 | +0.10% | 0.87 | 0.48% |
| 2025-06-26 | 9.71 | 9.78 | 9.67 | 9.67 | -0.51% | 1.26 | 0.69% |