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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.66 | 17.20 | 16.60 | 17.12 | +0.88% | 12.78 | 4.08% |
| 2026-04-21 | 17.22 | 17.33 | 16.55 | 16.97 | +0.77% | 13.11 | 4.19% |
| 2026-04-20 | 16.98 | 17.18 | 16.68 | 16.84 | -0.65% | 9.58 | 3.08% |
| 2026-04-17 | 17.00 | 17.95 | 16.81 | 16.95 | +0.06% | 17.33 | 5.47% |
| 2026-04-16 | 16.16 | 17.18 | 16.07 | 16.94 | +5.94% | 19.62 | 6.32% |
| 2026-04-15 | 16.91 | 17.03 | 15.90 | 15.99 | -5.50% | 15.02 | 4.99% |
| 2026-04-14 | 17.13 | 17.15 | 16.50 | 16.92 | -2.20% | 16.50 | 5.31% |
| 2026-04-13 | 16.54 | 17.46 | 16.50 | 17.30 | +4.22% | 18.32 | 5.84% |
| 2026-04-10 | 16.60 | 17.64 | 16.50 | 16.60 | -3.32% | 21.46 | 6.87% |
| 2026-04-09 | 16.65 | 18.20 | 16.04 | 17.17 | +3.25% | 23.35 | 7.48% |
| 2026-04-08 | 15.90 | 16.64 | 15.82 | 16.63 | +2.40% | 19.45 | 6.44% |
| 2026-04-07 | 16.20 | 16.39 | 15.79 | 16.24 | +0.87% | 14.05 | 4.72% |
| 2026-04-03 | 16.37 | 16.85 | 16.05 | 16.10 | -5.13% | 19.08 | 6.35% |
| 2026-04-02 | 15.67 | 16.97 | 15.28 | 16.97 | +9.98% | 14.64 | 4.86% |
| 2026-04-01 | 15.91 | 16.08 | 15.24 | 15.43 | -2.77% | 14.60 | 5.10% |
| 2026-03-31 | 16.90 | 17.10 | 15.83 | 15.87 | -7.46% | 21.87 | 7.31% |
| 2026-03-30 | 16.51 | 17.70 | 16.36 | 17.15 | +6.13% | 32.40 | 10.39% |
| 2026-03-27 | 14.52 | 16.16 | 14.43 | 16.16 | +10.01% | 16.50 | 5.78% |
| 2026-03-26 | 14.47 | 15.00 | 14.32 | 14.69 | +1.10% | 10.09 | 3.71% |
| 2026-03-25 | 14.25 | 14.74 | 14.16 | 14.53 | +2.54% | 8.77 | 3.30% |