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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.66 | 14.25 | 13.34 | 14.17 | +5.43% | 9.31 | 3.63% |
| 2026-03-23 | 13.60 | 14.02 | 13.33 | 13.44 | -2.33% | 7.09 | 2.81% |
| 2026-03-20 | 13.92 | 14.41 | 13.69 | 13.76 | -0.51% | 7.38 | 2.86% |
| 2026-03-19 | 13.87 | 14.17 | 13.69 | 13.83 | -1.36% | 5.93 | 2.31% |
| 2026-03-18 | 14.42 | 14.44 | 13.80 | 14.02 | -2.16% | 6.26 | 2.41% |
| 2026-03-17 | 14.56 | 14.83 | 14.23 | 14.33 | -0.90% | 6.90 | 2.57% |
| 2026-03-16 | 15.21 | 15.39 | 14.30 | 14.46 | -4.62% | 10.79 | 4.01% |
| 2026-03-13 | 15.48 | 15.87 | 15.08 | 15.16 | -2.07% | 12.98 | 4.57% |
| 2026-03-12 | 14.72 | 15.75 | 14.62 | 15.48 | +4.38% | 16.69 | 5.97% |
| 2026-03-11 | 14.57 | 14.86 | 14.36 | 14.83 | +1.16% | 7.94 | 2.93% |
| 2026-03-10 | 14.69 | 14.99 | 14.50 | 14.66 | +0.34% | 8.54 | 3.14% |
| 2026-03-09 | 14.01 | 14.77 | 13.91 | 14.61 | +2.89% | 9.13 | 3.44% |
| 2026-03-06 | 14.33 | 14.50 | 14.15 | 14.20 | -1.05% | 4.65 | 1.76% |
| 2026-03-05 | 14.57 | 14.80 | 14.26 | 14.35 | +0.49% | 6.70 | 2.51% |
| 2026-03-04 | 13.70 | 14.47 | 13.66 | 14.28 | +2.96% | 8.32 | 3.18% |
| 2026-03-03 | 14.43 | 14.58 | 13.76 | 13.87 | -4.01% | 9.02 | 3.48% |
| 2026-03-02 | 14.35 | 14.90 | 14.11 | 14.45 | 0.00% | 8.86 | 3.33% |
| 2026-02-27 | 13.70 | 14.52 | 13.66 | 14.45 | +4.03% | 9.70 | 3.71% |
| 2026-02-26 | 13.86 | 14.07 | 13.68 | 13.89 | +1.98% | 9.60 | 3.75% |
| 2026-02-25 | 13.34 | 13.79 | 13.27 | 13.62 | +2.71% | 5.82 | 2.32% |