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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.55 | 5.58 | 5.41 | 5.41 | -2.52% | 2.31 | 3.89% |
| 2025-07-22 | 5.58 | 5.77 | 5.46 | 5.55 | -0.54% | 2.81 | 4.70% |
| 2025-07-21 | 5.61 | 5.63 | 5.53 | 5.58 | +0.54% | 2.71 | 4.50% |
| 2025-07-18 | 5.56 | 5.59 | 5.47 | 5.55 | -0.18% | 3.17 | 5.32% |
| 2025-07-17 | 5.64 | 5.67 | 5.50 | 5.56 | -1.42% | 3.98 | 6.61% |
| 2025-07-16 | 5.60 | 5.70 | 5.52 | 5.64 | +1.62% | 3.51 | 5.77% |
| 2025-07-15 | 5.91 | 5.92 | 5.51 | 5.55 | -6.41% | 5.36 | 8.85% |
| 2025-07-14 | 5.88 | 6.12 | 5.86 | 5.93 | -0.67% | 5.45 | 8.42% |
| 2025-07-11 | 5.86 | 6.10 | 5.64 | 5.97 | +0.67% | 7.08 | 11.18% |
| 2025-07-10 | 6.30 | 6.30 | 5.88 | 5.93 | -8.06% | 9.88 | 15.12% |
| 2025-07-09 | 5.93 | 6.70 | 5.93 | 6.45 | +2.71% | 14.77 | 21.26% |
| 2025-07-08 | 6.60 | 6.73 | 6.24 | 6.28 | +2.61% | 19.64 | 27.82% |
| 2025-07-07 | 6.12 | 6.12 | 6.12 | 6.12 | +10.07% | 0.98 | 1.48% |
| 2025-07-04 | 5.36 | 5.56 | 5.28 | 5.56 | +10.10% | 3.07 | 5.15% |
| 2025-07-03 | 5.01 | 5.10 | 4.96 | 5.05 | +1.41% | 2.06 | 3.80% |
| 2025-07-02 | 5.05 | 5.07 | 4.96 | 4.98 | -2.73% | 2.14 | 3.98% |
| 2025-07-01 | 4.86 | 5.16 | 4.84 | 5.12 | +5.35% | 3.92 | 7.22% |
| 2025-06-30 | 4.88 | 4.93 | 4.84 | 4.86 | +0.21% | 1.00 | 1.91% |
| 2025-06-27 | 4.77 | 4.91 | 4.77 | 4.85 | +1.68% | 1.63 | 3.11% |
| 2025-06-26 | 4.82 | 4.89 | 4.75 | 4.77 | -1.04% | 1.33 | 2.57% |