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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.45 | 11.12 | 10.38 | 10.93 | +4.59% | 6.93 | 3.48% |
| 2025-10-22 | 10.56 | 10.61 | 10.44 | 10.45 | -1.42% | 2.01 | 1.04% |
| 2025-10-21 | 10.51 | 10.70 | 10.46 | 10.60 | +1.24% | 3.20 | 1.63% |
| 2025-10-20 | 10.47 | 10.56 | 10.40 | 10.47 | +0.96% | 2.10 | 1.09% |
| 2025-10-17 | 10.46 | 10.71 | 10.34 | 10.37 | -1.05% | 2.95 | 1.52% |
| 2025-10-16 | 10.58 | 10.59 | 10.44 | 10.48 | -0.95% | 2.06 | 1.06% |
| 2025-10-15 | 10.63 | 10.73 | 10.49 | 10.58 | +0.28% | 2.44 | 1.25% |
| 2025-10-14 | 10.70 | 10.80 | 10.50 | 10.55 | 0.00% | 3.30 | 1.68% |
| 2025-10-13 | 10.20 | 10.56 | 10.18 | 10.55 | +0.09% | 3.35 | 1.72% |
| 2025-10-10 | 10.73 | 10.73 | 10.50 | 10.54 | -1.92% | 3.59 | 1.81% |
| 2025-10-09 | 10.42 | 10.78 | 10.39 | 10.75 | +4.10% | 6.89 | 3.43% |
| 2025-09-30 | 10.24 | 10.37 | 10.18 | 10.32 | +0.96% | 2.60 | 1.35% |
| 2025-09-29 | 10.09 | 10.26 | 10.06 | 10.23 | +1.96% | 2.49 | 1.30% |
| 2025-09-26 | 10.01 | 10.20 | 9.99 | 10.03 | -0.20% | 1.80 | 0.95% |
| 2025-09-25 | 10.09 | 10.31 | 10.04 | 10.05 | -0.78% | 2.18 | 1.14% |
| 2025-09-24 | 9.94 | 10.13 | 9.94 | 10.13 | +1.48% | 1.66 | 0.88% |
| 2025-09-23 | 10.07 | 10.09 | 9.85 | 9.98 | -0.88% | 1.92 | 1.03% |
| 2025-09-22 | 10.24 | 10.28 | 10.02 | 10.07 | -1.54% | 2.08 | 1.10% |
| 2025-09-19 | 10.19 | 10.37 | 10.16 | 10.23 | +0.58% | 2.72 | 1.41% |
| 2025-09-18 | 10.37 | 10.45 | 10.11 | 10.17 | -2.27% | 3.69 | 1.91% |