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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.65 | 2.66 | 2.60 | 2.60 | -1.89% | 1.10 | 1.13% |
| 2025-11-19 | 2.64 | 2.66 | 2.61 | 2.65 | 0.00% | 1.26 | 1.28% |
| 2025-11-18 | 2.75 | 2.75 | 2.63 | 2.65 | -3.64% | 2.29 | 2.29% |
| 2025-11-17 | 2.73 | 2.77 | 2.71 | 2.75 | +0.73% | 2.05 | 2.01% |
| 2025-11-14 | 2.73 | 2.75 | 2.72 | 2.73 | 0.00% | 1.61 | 1.57% |
| 2025-11-13 | 2.70 | 2.74 | 2.68 | 2.73 | +1.11% | 1.65 | 1.63% |
| 2025-11-12 | 2.70 | 2.73 | 2.69 | 2.70 | 0.00% | 1.57 | 1.55% |
| 2025-11-11 | 2.72 | 2.73 | 2.67 | 2.70 | -0.74% | 1.65 | 1.64% |
| 2025-11-10 | 2.72 | 2.75 | 2.70 | 2.72 | +0.37% | 1.45 | 1.43% |
| 2025-11-07 | 2.69 | 2.73 | 2.69 | 2.71 | +0.37% | 1.81 | 1.80% |
| 2025-11-06 | 2.68 | 2.72 | 2.66 | 2.70 | +0.75% | 2.10 | 2.09% |
| 2025-11-05 | 2.62 | 2.70 | 2.61 | 2.68 | +1.52% | 2.08 | 2.09% |
| 2025-11-04 | 2.63 | 2.66 | 2.62 | 2.64 | +0.38% | 1.52 | 1.55% |
| 2025-11-03 | 2.61 | 2.64 | 2.60 | 2.63 | +1.54% | 1.45 | 1.48% |
| 2025-10-31 | 2.62 | 2.64 | 2.58 | 2.59 | -1.89% | 2.12 | 2.18% |
| 2025-10-30 | 2.66 | 2.68 | 2.62 | 2.64 | -1.12% | 2.06 | 2.09% |
| 2025-10-29 | 2.61 | 2.68 | 2.59 | 2.67 | +2.30% | 1.92 | 1.96% |
| 2025-10-28 | 2.63 | 2.64 | 2.60 | 2.61 | -1.14% | 1.62 | 1.66% |
| 2025-10-27 | 2.65 | 2.67 | 2.59 | 2.64 | 0.00% | 2.29 | 2.33% |
| 2025-10-24 | 2.72 | 2.75 | 2.64 | 2.64 | -3.30% | 3.36 | 3.37% |