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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.35 | 2.37 | 2.34 | 2.35 | +0.43% | 0.75 | 0.86% |
| 2025-12-17 | 2.32 | 2.35 | 2.30 | 2.34 | +0.43% | 0.82 | 0.95% |
| 2025-12-16 | 2.36 | 2.36 | 2.31 | 2.33 | -0.85% | 0.88 | 1.01% |
| 2025-12-15 | 2.34 | 2.37 | 2.34 | 2.35 | +0.43% | 0.88 | 1.00% |
| 2025-12-12 | 2.39 | 2.39 | 2.34 | 2.34 | -1.68% | 0.97 | 1.10% |
| 2025-12-11 | 2.41 | 2.42 | 2.37 | 2.38 | -1.65% | 0.95 | 1.07% |
| 2025-12-10 | 2.41 | 2.42 | 2.39 | 2.42 | +0.41% | 0.72 | 0.81% |
| 2025-12-09 | 2.45 | 2.45 | 2.41 | 2.41 | -1.63% | 0.99 | 1.10% |
| 2025-12-08 | 2.48 | 2.48 | 2.44 | 2.45 | -1.21% | 1.18 | 1.29% |
| 2025-12-05 | 2.47 | 2.48 | 2.45 | 2.48 | +0.40% | 0.98 | 1.06% |
| 2025-12-04 | 2.50 | 2.50 | 2.46 | 2.47 | -1.20% | 1.03 | 1.12% |
| 2025-12-03 | 2.49 | 2.51 | 2.48 | 2.50 | 0.00% | 1.08 | 1.16% |
| 2025-12-02 | 2.51 | 2.51 | 2.47 | 2.50 | 0.00% | 1.10 | 1.18% |
| 2025-12-01 | 2.49 | 2.51 | 2.48 | 2.50 | +0.81% | 1.20 | 1.29% |
| 2025-11-28 | 2.47 | 2.49 | 2.46 | 2.48 | 0.00% | 1.22 | 1.33% |
| 2025-11-27 | 2.48 | 2.49 | 2.46 | 2.48 | +0.40% | 0.77 | 0.83% |
| 2025-11-26 | 2.47 | 2.51 | 2.47 | 2.47 | -0.40% | 0.97 | 1.05% |
| 2025-11-25 | 2.49 | 2.50 | 2.47 | 2.48 | +0.40% | 1.22 | 1.32% |
| 2025-11-24 | 2.49 | 2.50 | 2.45 | 2.47 | 0.00% | 1.43 | 1.55% |
| 2025-11-21 | 2.60 | 2.60 | 2.47 | 2.47 | -5.00% | 2.35 | 2.50% |