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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.29 | 5.39 | 5.28 | 5.39 | +1.51% | 2.02 | 3.48% |
| 2025-08-19 | 5.26 | 5.32 | 5.24 | 5.31 | +0.76% | 1.53 | 2.68% |
| 2025-08-18 | 5.25 | 5.29 | 5.23 | 5.27 | +0.76% | 1.19 | 2.09% |
| 2025-08-15 | 5.22 | 5.24 | 5.19 | 5.23 | +0.58% | 0.96 | 1.70% |
| 2025-08-14 | 5.32 | 5.33 | 5.19 | 5.20 | -2.26% | 1.67 | 2.95% |
| 2025-08-13 | 5.35 | 5.37 | 5.30 | 5.32 | -0.56% | 1.28 | 2.22% |
| 2025-08-12 | 5.39 | 5.43 | 5.33 | 5.35 | -0.56% | 1.22 | 2.10% |
| 2025-08-11 | 5.37 | 5.39 | 5.28 | 5.38 | +0.19% | 1.63 | 2.82% |
| 2025-08-08 | 5.30 | 5.45 | 5.29 | 5.37 | +0.75% | 2.41 | 4.13% |
| 2025-08-07 | 5.37 | 5.38 | 5.28 | 5.33 | -0.74% | 1.35 | 2.34% |
| 2025-08-06 | 5.32 | 5.38 | 5.28 | 5.37 | +1.13% | 1.63 | 2.82% |
| 2025-08-05 | 5.31 | 5.33 | 5.28 | 5.31 | -0.56% | 1.13 | 1.96% |
| 2025-08-04 | 5.29 | 5.35 | 5.23 | 5.34 | +0.56% | 1.06 | 1.84% |
| 2025-08-01 | 5.22 | 5.31 | 5.21 | 5.31 | +1.72% | 1.29 | 2.26% |
| 2025-07-31 | 5.30 | 5.31 | 5.21 | 5.22 | -1.88% | 1.53 | 2.70% |
| 2025-07-30 | 5.32 | 5.37 | 5.30 | 5.32 | -0.75% | 1.38 | 2.40% |
| 2025-07-29 | 5.40 | 5.43 | 5.31 | 5.36 | -0.37% | 1.75 | 3.01% |
| 2025-07-28 | 5.38 | 5.38 | 5.32 | 5.38 | +0.37% | 1.22 | 2.12% |
| 2025-07-25 | 5.42 | 5.42 | 5.35 | 5.36 | -1.29% | 1.43 | 2.47% |
| 2025-07-24 | 5.40 | 5.45 | 5.37 | 5.43 | +0.37% | 1.76 | 3.00% |