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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.89 | 9.93 | 9.83 | 9.91 | +0.30% | 0.93 | 0.50% |
| 2025-05-26 | 9.91 | 9.91 | 9.84 | 9.88 | -0.50% | 1.00 | 0.54% |
| 2025-05-23 | 9.86 | 10.09 | 9.82 | 9.93 | +0.70% | 2.05 | 1.10% |
| 2025-05-22 | 10.01 | 10.02 | 9.84 | 9.86 | -1.76% | 1.94 | 1.05% |
| 2025-05-21 | 10.03 | 10.12 | 10.01 | 10.04 | -0.10% | 1.42 | 0.75% |
| 2025-05-20 | 10.04 | 10.07 | 9.97 | 10.05 | +0.10% | 1.15 | 0.61% |
| 2025-05-19 | 10.03 | 10.08 | 9.92 | 10.04 | +0.20% | 1.21 | 0.65% |
| 2025-05-16 | 10.04 | 10.12 | 10.01 | 10.02 | -0.39% | 1.19 | 0.63% |
| 2025-05-15 | 10.20 | 10.21 | 10.06 | 10.06 | -1.64% | 1.43 | 0.75% |
| 2025-05-14 | 10.21 | 10.26 | 10.11 | 10.23 | -0.29% | 1.62 | 0.85% |
| 2025-05-13 | 10.31 | 10.35 | 10.20 | 10.25 | -0.48% | 1.54 | 0.80% |
| 2025-05-12 | 10.41 | 10.41 | 10.24 | 10.30 | +0.10% | 1.56 | 0.81% |
| 2025-05-09 | 10.35 | 10.44 | 10.28 | 10.29 | -0.48% | 1.58 | 0.81% |
| 2025-05-08 | 10.25 | 10.39 | 10.24 | 10.34 | +0.19% | 1.55 | 0.80% |
| 2025-05-07 | 10.34 | 10.42 | 10.24 | 10.32 | +0.48% | 1.97 | 1.02% |
| 2025-05-06 | 10.11 | 10.33 | 10.11 | 10.27 | +2.15% | 2.13 | 1.11% |