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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.70 | 11.88 | 11.44 | 11.44 | -3.21% | 4.03 | 1.88% |
| 2025-12-17 | 11.65 | 11.88 | 11.47 | 11.82 | +4.42% | 6.63 | 3.06% |
| 2025-12-16 | 11.42 | 11.52 | 11.10 | 11.32 | -0.96% | 3.10 | 1.49% |
| 2025-12-15 | 11.48 | 11.67 | 11.37 | 11.43 | -1.12% | 2.35 | 1.11% |
| 2025-12-12 | 11.60 | 11.69 | 11.34 | 11.56 | +0.70% | 3.73 | 1.76% |
| 2025-12-11 | 11.70 | 11.75 | 11.45 | 11.48 | -0.61% | 3.31 | 1.54% |
| 2025-12-10 | 11.36 | 11.62 | 11.26 | 11.55 | +1.67% | 3.55 | 1.68% |
| 2025-12-09 | 11.76 | 11.77 | 11.35 | 11.36 | -4.05% | 4.22 | 1.99% |
| 2025-12-08 | 11.63 | 11.93 | 11.57 | 11.84 | +2.07% | 4.04 | 1.86% |
| 2025-12-05 | 11.61 | 11.69 | 11.38 | 11.60 | +0.26% | 3.15 | 1.48% |
| 2025-12-04 | 11.70 | 11.82 | 11.50 | 11.57 | -1.45% | 2.89 | 1.35% |
| 2025-12-03 | 12.06 | 12.14 | 11.68 | 11.74 | -2.49% | 3.69 | 1.69% |
| 2025-12-02 | 12.30 | 12.32 | 12.03 | 12.04 | -2.98% | 3.43 | 1.54% |
| 2025-12-01 | 12.44 | 12.84 | 12.36 | 12.41 | +0.40% | 4.83 | 2.09% |
| 2025-11-28 | 12.11 | 12.52 | 12.09 | 12.36 | +2.06% | 4.54 | 1.99% |
| 2025-11-27 | 12.10 | 12.45 | 12.07 | 12.11 | -0.08% | 4.52 | 2.00% |
| 2025-11-26 | 12.41 | 12.52 | 12.11 | 12.12 | -0.82% | 5.97 | 2.63% |
| 2025-11-25 | 11.97 | 12.33 | 11.75 | 12.22 | +4.00% | 7.55 | 3.40% |
| 2025-11-24 | 12.30 | 12.39 | 11.42 | 11.75 | -7.11% | 11.96 | 5.52% |
| 2025-11-21 | 13.27 | 13.40 | 12.65 | 12.65 | -9.96% | 9.29 | 3.92% |