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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.64 | 9.75 | 9.59 | 9.72 | +0.92% | 1.47 | 0.81% |
| 2025-06-24 | 9.50 | 9.64 | 9.49 | 9.63 | +1.45% | 1.11 | 0.62% |
| 2025-06-23 | 9.46 | 9.52 | 9.41 | 9.50 | 0.00% | 0.89 | 0.50% |
| 2025-06-20 | 9.51 | 9.62 | 9.46 | 9.50 | 0.00% | 0.87 | 0.49% |
| 2025-06-19 | 9.56 | 9.65 | 9.50 | 9.50 | -0.92% | 1.03 | 0.57% |
| 2025-06-18 | 9.65 | 9.69 | 9.53 | 9.59 | -1.12% | 1.16 | 0.64% |
| 2025-06-17 | 9.77 | 9.78 | 9.61 | 9.69 | -0.81% | 1.22 | 0.67% |
| 2025-06-16 | 9.79 | 9.81 | 9.75 | 9.77 | -0.40% | 0.87 | 0.48% |
| 2025-06-13 | 9.85 | 9.88 | 9.75 | 9.81 | -0.50% | 1.77 | 0.96% |
| 2025-06-12 | 9.91 | 9.92 | 9.84 | 9.86 | -0.69% | 0.97 | 0.52% |
| 2025-06-11 | 9.84 | 9.99 | 9.83 | 9.93 | +0.70% | 1.44 | 0.77% |
| 2025-06-10 | 9.95 | 9.96 | 9.76 | 9.86 | -0.79% | 1.50 | 0.81% |
| 2025-06-09 | 9.95 | 9.96 | 9.92 | 9.94 | +0.10% | 0.99 | 0.53% |
| 2025-06-06 | 9.91 | 9.95 | 9.88 | 9.93 | +0.40% | 0.91 | 0.49% |
| 2025-06-05 | 9.87 | 9.93 | 9.84 | 9.89 | +0.30% | 0.96 | 0.52% |
| 2025-06-04 | 9.86 | 9.90 | 9.82 | 9.86 | +0.20% | 0.82 | 0.44% |
| 2025-06-03 | 9.89 | 9.92 | 9.82 | 9.84 | -0.89% | 1.06 | 0.58% |
| 2025-05-30 | 9.91 | 10.08 | 9.89 | 9.93 | +0.40% | 1.49 | 0.80% |
| 2025-05-29 | 9.86 | 9.91 | 9.81 | 9.89 | +0.40% | 1.11 | 0.60% |
| 2025-05-28 | 9.91 | 9.93 | 9.84 | 9.85 | -0.60% | 0.76 | 0.41% |