甘肃能化 sz.000552
2.69
+1.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.72 | 2.76 | 2.68 | 2.69 | +1.51% | 1.77 | 1.75% |
| 2026-05-22 | 2.63 | 2.67 | 2.61 | 2.65 | +0.38% | 1.32 | 1.35% |
| 2026-05-21 | 2.72 | 2.74 | 2.63 | 2.64 | -2.94% | 1.71 | 1.71% |
| 2026-05-20 | 2.82 | 2.82 | 2.71 | 2.72 | -3.55% | 2.12 | 2.08% |
| 2026-05-19 | 2.79 | 2.83 | 2.77 | 2.82 | +0.36% | 2.00 | 1.91% |
| 2026-05-18 | 2.78 | 2.83 | 2.71 | 2.81 | +1.44% | 2.43 | 2.35% |
| 2026-05-15 | 2.73 | 2.80 | 2.70 | 2.77 | +1.09% | 2.42 | 2.35% |
| 2026-05-14 | 2.79 | 2.82 | 2.72 | 2.74 | -1.79% | 2.12 | 2.06% |
| 2026-05-13 | 2.80 | 2.84 | 2.76 | 2.79 | -0.71% | 2.10 | 2.02% |
| 2026-05-12 | 2.79 | 2.88 | 2.77 | 2.81 | 0.00% | 2.84 | 2.70% |
| 2026-05-11 | 2.79 | 2.82 | 2.76 | 2.81 | +0.72% | 2.42 | 2.33% |
| 2026-05-08 | 2.81 | 2.84 | 2.77 | 2.79 | 0.00% | 2.23 | 2.14% |
| 2026-05-07 | 2.86 | 2.87 | 2.76 | 2.79 | -3.46% | 2.92 | 2.80% |
| 2026-05-06 | 2.87 | 2.90 | 2.84 | 2.89 | +0.35% | 2.87 | 2.69% |
| 2026-04-30 | 2.92 | 2.94 | 2.85 | 2.88 | -1.71% | 3.46 | 3.23% |
| 2026-04-29 | 2.84 | 2.97 | 2.81 | 2.93 | +3.17% | 4.02 | 3.71% |
| 2026-04-28 | 2.74 | 2.85 | 2.73 | 2.84 | +3.65% | 4.07 | 3.89% |
| 2026-04-27 | 2.71 | 2.76 | 2.69 | 2.74 | +0.74% | 2.79 | 2.74% |
| 2026-04-24 | 2.64 | 2.85 | 2.63 | 2.72 | +3.03% | 4.29 | 4.19% |
| 2026-04-23 | 2.62 | 2.67 | 2.60 | 2.64 | +0.76% | 2.53 | 2.58% |