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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.80 | 4.82 | 4.77 | 4.82 | +0.42% | 1.10 | 2.12% |
| 2025-06-24 | 4.72 | 4.81 | 4.70 | 4.80 | +2.13% | 1.05 | 2.03% |
| 2025-06-23 | 4.70 | 4.72 | 4.65 | 4.70 | 0.00% | 0.86 | 1.69% |
| 2025-06-20 | 4.70 | 4.77 | 4.70 | 4.70 | -0.63% | 0.73 | 1.43% |
| 2025-06-19 | 4.84 | 4.85 | 4.71 | 4.73 | -2.47% | 1.36 | 2.65% |
| 2025-06-18 | 4.91 | 4.91 | 4.83 | 4.85 | -1.22% | 1.05 | 2.00% |
| 2025-06-17 | 4.93 | 4.95 | 4.88 | 4.91 | -0.41% | 1.06 | 1.99% |
| 2025-06-16 | 4.88 | 4.96 | 4.85 | 4.93 | +0.20% | 0.92 | 1.74% |
| 2025-06-13 | 5.01 | 5.07 | 4.91 | 4.92 | -1.99% | 1.38 | 2.57% |
| 2025-06-12 | 5.05 | 5.05 | 4.98 | 5.02 | -0.79% | 1.37 | 2.53% |
| 2025-06-11 | 5.05 | 5.10 | 5.02 | 5.06 | -0.59% | 1.14 | 2.08% |
| 2025-06-10 | 5.09 | 5.15 | 5.00 | 5.09 | -0.20% | 2.30 | 4.19% |
| 2025-06-09 | 5.11 | 5.14 | 5.08 | 5.10 | -0.20% | 1.18 | 2.14% |
| 2025-06-06 | 5.11 | 5.16 | 5.05 | 5.11 | +0.39% | 1.20 | 2.18% |
| 2025-06-05 | 5.18 | 5.20 | 5.07 | 5.09 | -0.78% | 1.54 | 2.79% |
| 2025-06-04 | 5.05 | 5.16 | 5.03 | 5.13 | +1.38% | 1.62 | 2.93% |
| 2025-06-03 | 4.98 | 5.09 | 4.93 | 5.06 | +0.60% | 1.35 | 2.49% |
| 2025-05-30 | 5.14 | 5.23 | 5.03 | 5.03 | -1.95% | 1.65 | 3.01% |
| 2025-05-29 | 5.05 | 5.15 | 5.05 | 5.13 | +0.98% | 1.96 | 3.56% |
| 2025-05-28 | 5.19 | 5.22 | 5.07 | 5.08 | -2.68% | 2.25 | 4.08% |