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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.70 | 2.80 | 2.68 | 2.79 | +2.20% | 3.76 | 3.68% |
| 2026-03-23 | 2.78 | 2.84 | 2.71 | 2.73 | -0.36% | 5.15 | 4.99% |
| 2026-03-20 | 2.73 | 2.80 | 2.70 | 2.74 | -0.36% | 2.27 | 2.22% |
| 2026-03-19 | 2.78 | 2.82 | 2.73 | 2.75 | +0.36% | 2.72 | 2.63% |
| 2026-03-18 | 2.78 | 2.83 | 2.71 | 2.74 | -1.44% | 2.40 | 2.33% |
| 2026-03-17 | 2.79 | 2.85 | 2.78 | 2.78 | -1.07% | 2.54 | 2.42% |
| 2026-03-16 | 2.85 | 2.92 | 2.79 | 2.81 | -1.06% | 3.70 | 3.49% |
| 2026-03-13 | 2.87 | 2.92 | 2.82 | 2.84 | -0.35% | 4.52 | 4.23% |
| 2026-03-12 | 2.82 | 2.87 | 2.78 | 2.85 | +2.52% | 4.99 | 4.73% |
| 2026-03-11 | 2.65 | 2.80 | 2.60 | 2.78 | +4.91% | 4.65 | 4.59% |
| 2026-03-10 | 2.72 | 2.79 | 2.64 | 2.65 | -5.02% | 4.57 | 4.55% |
| 2026-03-09 | 2.77 | 2.88 | 2.76 | 2.79 | +4.49% | 7.55 | 7.20% |
| 2026-03-06 | 2.62 | 2.68 | 2.59 | 2.67 | +1.14% | 2.28 | 2.32% |
| 2026-03-05 | 2.65 | 2.67 | 2.58 | 2.64 | -0.38% | 3.05 | 3.12% |
| 2026-03-04 | 2.64 | 2.67 | 2.56 | 2.65 | -0.75% | 4.01 | 4.09% |
| 2026-03-03 | 2.65 | 2.72 | 2.60 | 2.67 | +1.14% | 5.27 | 5.31% |
| 2026-03-02 | 2.69 | 2.74 | 2.61 | 2.64 | +0.76% | 3.77 | 3.81% |
| 2026-02-27 | 2.52 | 2.64 | 2.52 | 2.62 | +3.56% | 2.79 | 2.88% |
| 2026-02-26 | 2.56 | 2.59 | 2.52 | 2.53 | -0.78% | 1.69 | 1.78% |
| 2026-02-25 | 2.52 | 2.61 | 2.52 | 2.55 | +1.19% | 2.47 | 2.58% |