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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.31 | 10.40 | 10.24 | 10.40 | +0.96% | 2.35 | 1.21% |
| 2025-09-16 | 10.42 | 10.43 | 10.21 | 10.30 | -1.13% | 2.72 | 1.41% |
| 2025-09-15 | 10.50 | 10.68 | 10.40 | 10.42 | -0.56% | 3.47 | 1.76% |
| 2025-09-12 | 10.20 | 10.64 | 10.08 | 10.48 | +3.10% | 7.08 | 3.62% |
| 2025-09-11 | 10.16 | 10.18 | 10.05 | 10.17 | -0.10% | 2.18 | 1.15% |
| 2025-09-10 | 10.24 | 10.28 | 10.10 | 10.18 | -1.43% | 2.60 | 1.36% |
| 2025-09-09 | 10.28 | 10.44 | 10.24 | 10.32 | -0.10% | 2.91 | 1.50% |
| 2025-09-08 | 10.29 | 10.37 | 10.21 | 10.33 | +0.86% | 4.04 | 2.09% |
| 2025-09-05 | 9.95 | 10.27 | 9.93 | 10.24 | +2.87% | 4.81 | 2.52% |
| 2025-09-04 | 9.79 | 10.08 | 9.78 | 9.96 | +1.61% | 3.11 | 1.66% |
| 2025-09-03 | 9.91 | 9.98 | 9.77 | 9.80 | -1.09% | 1.97 | 1.07% |
| 2025-09-02 | 10.01 | 10.03 | 9.87 | 9.91 | -0.89% | 2.05 | 1.10% |
| 2025-09-01 | 10.03 | 10.06 | 9.96 | 10.00 | -0.29% | 1.76 | 0.94% |
| 2025-08-29 | 10.03 | 10.17 | 9.98 | 10.03 | 0.00% | 2.21 | 1.17% |
| 2025-08-28 | 10.00 | 10.06 | 9.84 | 10.03 | +0.49% | 2.71 | 1.45% |
| 2025-08-27 | 10.23 | 10.26 | 9.98 | 9.98 | -2.31% | 3.04 | 1.60% |
| 2025-08-26 | 10.20 | 10.24 | 10.16 | 10.22 | 0.00% | 2.13 | 1.11% |
| 2025-08-25 | 10.19 | 10.24 | 10.14 | 10.22 | +0.39% | 2.86 | 1.49% |
| 2025-08-22 | 10.13 | 10.19 | 10.10 | 10.18 | +0.58% | 1.82 | 0.96% |
| 2025-08-21 | 10.18 | 10.20 | 10.10 | 10.12 | -0.68% | 1.90 | 1.00% |