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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.58 | 2.61 | 2.57 | 2.59 | +0.39% | 1.80 | 1.86% |
| 2025-09-16 | 2.57 | 2.59 | 2.56 | 2.58 | +0.78% | 1.70 | 1.78% |
| 2025-09-15 | 2.53 | 2.57 | 2.52 | 2.56 | +1.59% | 1.57 | 1.66% |
| 2025-09-12 | 2.48 | 2.54 | 2.47 | 2.52 | +1.61% | 1.46 | 1.57% |
| 2025-09-11 | 2.48 | 2.49 | 2.45 | 2.48 | 0.00% | 0.79 | 0.86% |
| 2025-09-10 | 2.47 | 2.48 | 2.46 | 2.48 | +0.40% | 0.50 | 0.55% |
| 2025-09-09 | 2.47 | 2.49 | 2.46 | 2.47 | 0.00% | 0.84 | 0.91% |
| 2025-09-08 | 2.47 | 2.48 | 2.46 | 2.47 | 0.00% | 0.68 | 0.74% |
| 2025-09-05 | 2.45 | 2.48 | 2.44 | 2.47 | +1.23% | 0.82 | 0.89% |
| 2025-09-04 | 2.43 | 2.45 | 2.41 | 2.44 | +0.41% | 0.79 | 0.87% |
| 2025-09-03 | 2.47 | 2.48 | 2.42 | 2.43 | -1.22% | 0.88 | 0.96% |
| 2025-09-02 | 2.46 | 2.47 | 2.44 | 2.46 | 0.00% | 0.87 | 0.95% |
| 2025-09-01 | 2.47 | 2.48 | 2.44 | 2.46 | -0.81% | 0.96 | 1.05% |
| 2025-08-29 | 2.48 | 2.52 | 2.47 | 2.48 | 0.00% | 1.06 | 1.14% |
| 2025-08-28 | 2.50 | 2.51 | 2.44 | 2.48 | -0.40% | 1.36 | 1.48% |
| 2025-08-27 | 2.56 | 2.56 | 2.49 | 2.49 | -2.73% | 1.57 | 1.67% |
| 2025-08-26 | 2.56 | 2.57 | 2.54 | 2.56 | -0.39% | 1.11 | 1.16% |
| 2025-08-25 | 2.55 | 2.58 | 2.54 | 2.57 | +1.18% | 1.48 | 1.55% |
| 2025-08-22 | 2.55 | 2.56 | 2.51 | 2.54 | -0.39% | 1.29 | 1.36% |
| 2025-08-21 | 2.53 | 2.56 | 2.53 | 2.55 | +0.39% | 1.10 | 1.16% |