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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.70 | 2.71 | 2.63 | 2.65 | -0.75% | 2.70 | 2.72% |
| 2025-07-22 | 2.57 | 2.67 | 2.53 | 2.67 | +4.30% | 3.11 | 3.19% |
| 2025-07-21 | 2.51 | 2.56 | 2.51 | 2.56 | +2.40% | 1.59 | 1.67% |
| 2025-07-18 | 2.49 | 2.53 | 2.48 | 2.50 | +1.21% | 0.99 | 1.06% |
| 2025-07-17 | 2.49 | 2.49 | 2.47 | 2.47 | -0.40% | 0.68 | 0.74% |
| 2025-07-16 | 2.49 | 2.50 | 2.47 | 2.48 | -0.40% | 0.96 | 1.03% |
| 2025-07-15 | 2.58 | 2.59 | 2.48 | 2.49 | -4.60% | 2.36 | 2.52% |
| 2025-07-14 | 2.61 | 2.64 | 2.58 | 2.61 | 0.00% | 1.85 | 1.90% |
| 2025-07-11 | 2.60 | 2.62 | 2.57 | 2.61 | +0.38% | 1.84 | 1.91% |
| 2025-07-10 | 2.54 | 2.61 | 2.52 | 2.60 | +3.59% | 2.64 | 2.75% |
| 2025-07-09 | 2.49 | 2.53 | 2.49 | 2.51 | +1.18% | 1.45 | 1.51% |
| 2025-07-08 | 2.48 | 2.49 | 2.45 | 2.48 | 0.00% | 0.96 | 1.02% |
| 2025-07-07 | 2.46 | 2.48 | 2.44 | 2.48 | +1.19% | 0.94 | 0.99% |
| 2025-07-04 | 2.45 | 2.48 | 2.44 | 2.45 | 0.00% | 1.08 | 1.14% |
| 2025-07-03 | 2.44 | 2.51 | 2.44 | 2.45 | +0.80% | 1.58 | 1.67% |
| 2025-07-02 | 2.40 | 2.44 | 2.39 | 2.43 | +1.21% | 1.46 | 1.58% |
| 2025-07-01 | 2.40 | 2.40 | 2.38 | 2.40 | 0.00% | 0.53 | 0.58% |
| 2025-06-30 | 2.41 | 2.42 | 2.39 | 2.40 | -0.40% | 0.75 | 0.81% |
| 2025-06-27 | 2.38 | 2.42 | 2.37 | 2.41 | +1.64% | 1.23 | 1.34% |
| 2025-06-26 | 2.38 | 2.40 | 2.37 | 2.37 | -0.41% | 0.89 | 0.98% |