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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.00 | 13.42 | 12.95 | 13.26 | +4.16% | 5.62 | 2.30% |
| 2026-02-13 | 12.69 | 12.88 | 12.62 | 12.73 | -0.62% | 2.77 | 1.18% |
| 2026-02-12 | 12.75 | 12.95 | 12.74 | 12.81 | +0.87% | 3.05 | 1.29% |
| 2026-02-11 | 12.44 | 12.86 | 12.43 | 12.70 | +2.09% | 3.36 | 1.44% |
| 2026-02-10 | 12.51 | 12.53 | 12.39 | 12.44 | -0.64% | 2.35 | 1.02% |
| 2026-02-09 | 12.70 | 12.75 | 12.48 | 12.52 | -0.08% | 3.40 | 1.46% |
| 2026-02-06 | 12.11 | 12.66 | 12.08 | 12.53 | +1.62% | 3.72 | 1.62% |
| 2026-02-05 | 12.85 | 12.86 | 12.25 | 12.33 | -4.71% | 5.37 | 2.33% |
| 2026-02-04 | 12.63 | 13.07 | 12.62 | 12.94 | +2.70% | 5.04 | 2.11% |
| 2026-02-03 | 12.40 | 12.61 | 12.29 | 12.60 | +3.70% | 4.24 | 1.84% |
| 2026-02-02 | 12.33 | 12.61 | 12.12 | 12.15 | -2.25% | 4.82 | 2.11% |
| 2026-01-30 | 13.10 | 13.17 | 12.24 | 12.43 | -7.17% | 9.08 | 3.91% |
| 2026-01-29 | 13.58 | 13.74 | 13.37 | 13.39 | -2.05% | 6.47 | 2.59% |
| 2026-01-28 | 13.63 | 13.80 | 13.33 | 13.67 | +0.89% | 6.48 | 2.58% |
| 2026-01-27 | 13.73 | 14.07 | 13.26 | 13.55 | -1.31% | 7.91 | 3.17% |
| 2026-01-26 | 14.08 | 14.27 | 13.65 | 13.73 | -2.76% | 11.14 | 4.34% |
| 2026-01-23 | 13.08 | 14.26 | 13.05 | 14.12 | +8.95% | 17.59 | 6.83% |
| 2026-01-22 | 12.98 | 13.10 | 12.85 | 12.96 | +0.62% | 5.54 | 2.31% |
| 2026-01-21 | 12.70 | 12.94 | 12.69 | 12.88 | +1.98% | 5.72 | 2.41% |
| 2026-01-20 | 12.82 | 12.92 | 12.40 | 12.63 | -0.32% | 5.51 | 2.37% |