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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.74 | 2.74 | 2.62 | 2.62 | -5.42% | 4.52 | 4.59% |
| 2026-04-21 | 2.54 | 2.79 | 2.52 | 2.77 | +9.06% | 6.84 | 6.80% |
| 2026-04-20 | 2.61 | 2.62 | 2.51 | 2.54 | -4.51% | 3.92 | 4.14% |
| 2026-04-17 | 3.03 | 3.03 | 2.66 | 2.66 | -3.27% | 7.26 | 6.94% |
| 2026-04-16 | 2.75 | 2.75 | 2.75 | 2.75 | nan% | nan | nan% |
| 2026-04-15 | 2.75 | 2.75 | 2.75 | 2.75 | nan% | nan | nan% |
| 2026-04-14 | 2.75 | 2.75 | 2.75 | 2.75 | nan% | nan | nan% |
| 2026-04-13 | 2.75 | 2.75 | 2.75 | 2.75 | nan% | nan | nan% |
| 2026-04-10 | 2.75 | 2.75 | 2.75 | 2.75 | nan% | nan | nan% |
| 2026-04-09 | 2.75 | 2.75 | 2.75 | 2.75 | nan% | nan | nan% |
| 2026-04-08 | 2.75 | 2.75 | 2.75 | 2.75 | nan% | nan | nan% |
| 2026-04-07 | 2.75 | 2.75 | 2.75 | 2.75 | nan% | nan | nan% |
| 2026-04-03 | 2.75 | 2.75 | 2.75 | 2.75 | nan% | nan | nan% |
| 2026-04-02 | 2.75 | 2.75 | 2.75 | 2.75 | nan% | nan | nan% |
| 2026-04-01 | 2.66 | 2.85 | 2.63 | 2.75 | +4.17% | 3.81 | 3.75% |
| 2026-03-31 | 2.75 | 2.78 | 2.63 | 2.64 | -5.04% | 4.05 | 4.03% |
| 2026-03-30 | 2.83 | 2.96 | 2.77 | 2.78 | -0.71% | 4.37 | 4.14% |
| 2026-03-27 | 2.81 | 2.87 | 2.78 | 2.80 | -0.71% | 2.94 | 2.80% |
| 2026-03-26 | 2.86 | 2.88 | 2.77 | 2.82 | -2.08% | 3.37 | 3.20% |
| 2026-03-25 | 2.75 | 2.92 | 2.69 | 2.88 | +3.23% | 5.30 | 5.03% |