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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.88 | 14.44 | 13.67 | 14.05 | +1.22% | 19.07 | 7.32% |
| 2025-11-19 | 13.39 | 14.51 | 13.33 | 13.88 | +5.23% | 20.63 | 7.95% |
| 2025-11-18 | 13.45 | 13.80 | 13.08 | 13.19 | -1.05% | 11.57 | 4.68% |
| 2025-11-17 | 12.95 | 13.54 | 12.88 | 13.33 | +5.63% | 11.38 | 4.66% |
| 2025-11-14 | 12.92 | 13.00 | 12.55 | 12.62 | -2.62% | 5.63 | 2.39% |
| 2025-11-13 | 12.34 | 13.12 | 12.34 | 12.96 | +5.62% | 9.48 | 3.99% |
| 2025-11-12 | 12.41 | 12.43 | 12.11 | 12.27 | -1.84% | 4.71 | 2.08% |
| 2025-11-11 | 12.67 | 12.77 | 12.43 | 12.50 | -1.26% | 5.10 | 2.20% |
| 2025-11-10 | 12.87 | 12.93 | 12.62 | 12.66 | -0.08% | 8.32 | 3.54% |
| 2025-11-07 | 12.35 | 12.90 | 12.33 | 12.67 | +2.76% | 8.92 | 3.83% |
| 2025-11-06 | 12.12 | 12.58 | 12.12 | 12.33 | +1.73% | 8.26 | 3.61% |
| 2025-11-05 | 11.71 | 12.20 | 11.64 | 12.12 | +2.71% | 6.67 | 3.03% |
| 2025-11-04 | 12.07 | 12.16 | 11.70 | 11.80 | -2.96% | 6.29 | 2.87% |
| 2025-11-03 | 12.27 | 12.46 | 12.00 | 12.16 | -1.06% | 6.34 | 2.83% |
| 2025-10-31 | 12.45 | 12.62 | 12.22 | 12.29 | -0.57% | 10.64 | 4.65% |
| 2025-10-30 | 12.52 | 12.68 | 12.25 | 12.36 | +1.31% | 17.55 | 7.65% |
| 2025-10-29 | 11.15 | 12.20 | 11.13 | 12.20 | +10.01% | 9.21 | 4.26% |
| 2025-10-28 | 11.06 | 11.25 | 11.02 | 11.09 | +0.36% | 4.83 | 2.35% |
| 2025-10-27 | 11.21 | 11.27 | 11.00 | 11.05 | +0.55% | 4.41 | 2.15% |
| 2025-10-24 | 10.92 | 11.26 | 10.84 | 10.99 | +0.55% | 6.44 | 3.15% |