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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.48 | 2.54 | 2.47 | 2.52 | +2.86% | 1.85 | 1.97% |
| 2026-02-13 | 2.49 | 2.51 | 2.44 | 2.45 | -2.00% | 1.34 | 1.46% |
| 2026-02-12 | 2.52 | 2.54 | 2.49 | 2.50 | -0.79% | 1.37 | 1.47% |
| 2026-02-11 | 2.50 | 2.54 | 2.47 | 2.52 | +1.20% | 1.62 | 1.73% |
| 2026-02-10 | 2.47 | 2.52 | 2.44 | 2.49 | +0.81% | 1.52 | 1.64% |
| 2026-02-09 | 2.49 | 2.50 | 2.46 | 2.47 | 0.00% | 1.18 | 1.28% |
| 2026-02-06 | 2.47 | 2.50 | 2.44 | 2.47 | -0.40% | 1.36 | 1.47% |
| 2026-02-05 | 2.50 | 2.51 | 2.46 | 2.48 | -2.36% | 2.18 | 2.36% |
| 2026-02-04 | 2.41 | 2.54 | 2.41 | 2.54 | +5.83% | 3.23 | 3.49% |
| 2026-02-03 | 2.39 | 2.43 | 2.36 | 2.40 | +1.69% | 1.45 | 1.62% |
| 2026-02-02 | 2.46 | 2.46 | 2.35 | 2.36 | -4.84% | 2.36 | 2.63% |
| 2026-01-30 | 2.49 | 2.59 | 2.46 | 2.48 | -0.80% | 2.53 | 2.70% |
| 2026-01-29 | 2.48 | 2.51 | 2.46 | 2.50 | +0.40% | 2.45 | 2.65% |
| 2026-01-28 | 2.38 | 2.50 | 2.37 | 2.49 | +4.62% | 3.36 | 3.68% |
| 2026-01-27 | 2.43 | 2.43 | 2.36 | 2.38 | -2.46% | 1.64 | 1.84% |
| 2026-01-26 | 2.41 | 2.44 | 2.39 | 2.44 | +1.67% | 1.83 | 2.03% |
| 2026-01-23 | 2.40 | 2.41 | 2.38 | 2.40 | 0.00% | 1.51 | 1.69% |
| 2026-01-22 | 2.34 | 2.41 | 2.33 | 2.40 | +2.56% | 2.24 | 2.52% |
| 2026-01-21 | 2.36 | 2.36 | 2.33 | 2.34 | -0.85% | 0.98 | 1.13% |
| 2026-01-20 | 2.34 | 2.36 | 2.33 | 2.36 | +0.85% | 1.07 | 1.23% |