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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.68 | 2.78 | 2.67 | 2.73 | +2.25% | 4.56 | 4.47% |
| 2025-10-22 | 2.68 | 2.70 | 2.65 | 2.67 | -0.74% | 2.13 | 2.14% |
| 2025-10-21 | 2.67 | 2.71 | 2.62 | 2.69 | 0.00% | 3.27 | 3.28% |
| 2025-10-20 | 2.65 | 2.69 | 2.62 | 2.69 | +2.28% | 3.99 | 4.02% |
| 2025-10-17 | 2.62 | 2.67 | 2.61 | 2.63 | +0.38% | 2.61 | 2.65% |
| 2025-10-16 | 2.60 | 2.64 | 2.58 | 2.62 | +0.77% | 2.11 | 2.17% |
| 2025-10-15 | 2.60 | 2.63 | 2.58 | 2.60 | 0.00% | 1.54 | 1.59% |
| 2025-10-14 | 2.58 | 2.63 | 2.56 | 2.60 | +1.17% | 2.39 | 2.47% |
| 2025-10-13 | 2.55 | 2.58 | 2.52 | 2.57 | -0.77% | 1.36 | 1.44% |
| 2025-10-10 | 2.56 | 2.61 | 2.55 | 2.59 | +1.17% | 1.67 | 1.74% |
| 2025-10-09 | 2.51 | 2.57 | 2.50 | 2.56 | +2.40% | 1.43 | 1.52% |
| 2025-09-30 | 2.51 | 2.52 | 2.49 | 2.50 | -0.79% | 0.80 | 0.86% |
| 2025-09-29 | 2.53 | 2.53 | 2.47 | 2.52 | 0.00% | 1.22 | 1.31% |
| 2025-09-26 | 2.51 | 2.55 | 2.50 | 2.52 | +0.40% | 1.10 | 1.17% |
| 2025-09-25 | 2.54 | 2.54 | 2.49 | 2.51 | -1.18% | 1.22 | 1.30% |
| 2025-09-24 | 2.54 | 2.56 | 2.51 | 2.54 | 0.00% | 1.09 | 1.15% |
| 2025-09-23 | 2.56 | 2.56 | 2.50 | 2.54 | -0.78% | 1.28 | 1.35% |
| 2025-09-22 | 2.57 | 2.58 | 2.53 | 2.56 | -0.39% | 1.23 | 1.30% |
| 2025-09-19 | 2.56 | 2.59 | 2.53 | 2.57 | +0.39% | 1.45 | 1.52% |
| 2025-09-18 | 2.60 | 2.62 | 2.54 | 2.56 | -1.16% | 1.87 | 1.94% |