韶能股份 sz.000601
7.56
+3.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.45 | 7.62 | 7.34 | 7.56 | +3.14% | 7.26 | 9.22% |
| 2026-05-22 | 7.20 | 7.45 | 7.02 | 7.33 | +0.96% | 6.67 | 8.72% |
| 2026-05-21 | 7.28 | 7.83 | 7.20 | 7.26 | +0.28% | 8.89 | 11.34% |
| 2026-05-20 | 7.96 | 7.97 | 7.20 | 7.24 | -9.16% | 11.19 | 14.40% |
| 2026-05-19 | 7.68 | 8.07 | 7.51 | 7.97 | +1.79% | 12.39 | 15.02% |
| 2026-05-18 | 7.60 | 8.03 | 7.60 | 7.83 | -0.63% | 12.82 | 15.58% |
| 2026-05-15 | 8.17 | 8.61 | 7.49 | 7.88 | -4.25% | 21.73 | 26.05% |
| 2026-05-14 | 9.79 | 9.79 | 8.15 | 8.23 | -7.53% | 32.25 | 34.57% |
| 2026-05-13 | 8.79 | 8.90 | 8.61 | 8.90 | +10.01% | 6.59 | 7.12% |
| 2026-05-12 | 7.36 | 8.09 | 7.35 | 8.09 | +10.07% | 5.74 | 6.90% |
| 2026-05-11 | 7.33 | 7.43 | 7.25 | 7.35 | +1.24% | 7.09 | 9.19% |
| 2026-05-08 | 7.16 | 7.48 | 7.15 | 7.26 | +0.97% | 8.48 | 11.08% |
| 2026-05-07 | 7.00 | 7.38 | 7.00 | 7.19 | +3.30% | 7.23 | 9.61% |
| 2026-05-06 | 6.66 | 6.97 | 6.66 | 6.96 | +5.94% | 6.66 | 9.21% |
| 2026-04-30 | 6.79 | 6.80 | 6.53 | 6.57 | -2.23% | 5.07 | 7.32% |
| 2026-04-29 | 6.74 | 6.88 | 6.60 | 6.72 | -0.89% | 5.28 | 7.43% |
| 2026-04-28 | 6.84 | 6.98 | 6.70 | 6.78 | -2.02% | 6.54 | 9.17% |
| 2026-04-27 | 6.80 | 7.05 | 6.63 | 6.92 | +0.87% | 7.09 | 9.79% |
| 2026-04-24 | 7.24 | 7.28 | 6.80 | 6.86 | -8.66% | 11.57 | 15.63% |
| 2026-04-23 | 7.16 | 7.63 | 6.84 | 7.51 | +5.18% | 14.98 | 19.67% |