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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.52 | 2.54 | 2.51 | 2.54 | +0.79% | 0.85 | 0.91% |
| 2025-08-19 | 2.52 | 2.53 | 2.51 | 2.52 | +0.40% | 0.69 | 0.73% |
| 2025-08-18 | 2.54 | 2.55 | 2.51 | 2.51 | -0.79% | 1.19 | 1.26% |
| 2025-08-15 | 2.51 | 2.54 | 2.51 | 2.53 | +0.80% | 0.77 | 0.81% |
| 2025-08-14 | 2.56 | 2.56 | 2.51 | 2.51 | -1.95% | 0.99 | 1.05% |
| 2025-08-13 | 2.57 | 2.58 | 2.55 | 2.56 | -0.78% | 0.89 | 0.93% |
| 2025-08-12 | 2.55 | 2.58 | 2.55 | 2.58 | +1.18% | 1.06 | 1.11% |
| 2025-08-11 | 2.56 | 2.57 | 2.54 | 2.55 | 0.00% | 0.83 | 0.87% |
| 2025-08-08 | 2.54 | 2.56 | 2.53 | 2.55 | 0.00% | 0.73 | 0.77% |
| 2025-08-07 | 2.55 | 2.57 | 2.51 | 2.55 | 0.00% | 1.08 | 1.14% |
| 2025-08-06 | 2.53 | 2.57 | 2.53 | 2.55 | +0.79% | 1.15 | 1.21% |
| 2025-08-05 | 2.52 | 2.54 | 2.51 | 2.53 | +0.40% | 0.75 | 0.79% |
| 2025-08-04 | 2.48 | 2.52 | 2.47 | 2.52 | +1.20% | 0.73 | 0.78% |
| 2025-08-01 | 2.48 | 2.51 | 2.47 | 2.49 | +0.40% | 0.88 | 0.95% |
| 2025-07-31 | 2.54 | 2.55 | 2.47 | 2.48 | -2.75% | 1.78 | 1.91% |
| 2025-07-30 | 2.57 | 2.58 | 2.54 | 2.55 | 0.00% | 1.12 | 1.17% |
| 2025-07-29 | 2.55 | 2.56 | 2.51 | 2.55 | 0.00% | 0.99 | 1.05% |
| 2025-07-28 | 2.60 | 2.60 | 2.54 | 2.55 | -3.04% | 1.90 | 1.99% |
| 2025-07-25 | 2.67 | 2.70 | 2.61 | 2.63 | -1.50% | 1.81 | 1.83% |
| 2025-07-24 | 2.64 | 2.67 | 2.59 | 2.67 | +0.75% | 2.16 | 2.20% |