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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.13 | 5.26 | 5.08 | 5.22 | +1.56% | 2.34 | 4.17% |
| 2025-05-26 | 5.07 | 5.14 | 5.03 | 5.14 | +1.18% | 2.06 | 3.75% |
| 2025-05-23 | 5.19 | 5.20 | 5.06 | 5.08 | -3.05% | 2.61 | 4.72% |
| 2025-05-22 | 5.51 | 5.55 | 5.22 | 5.24 | -6.43% | 5.22 | 9.05% |
| 2025-05-21 | 5.65 | 5.84 | 5.55 | 5.60 | -5.25% | 6.57 | 10.66% |
| 2025-05-20 | 5.52 | 6.05 | 5.47 | 5.91 | +6.10% | 6.86 | 11.04% |
| 2025-05-19 | 5.55 | 5.67 | 5.50 | 5.57 | +1.09% | 3.02 | 4.99% |
| 2025-05-16 | 5.60 | 5.67 | 5.46 | 5.51 | -2.48% | 3.75 | 6.25% |
| 2025-05-15 | 5.87 | 5.95 | 5.65 | 5.65 | -4.88% | 4.54 | 7.27% |
| 2025-05-14 | 5.85 | 5.98 | 5.75 | 5.94 | +0.68% | 4.34 | 6.86% |
| 2025-05-13 | 6.00 | 6.01 | 5.76 | 5.90 | -1.50% | 4.76 | 7.49% |
| 2025-05-12 | 6.06 | 6.12 | 5.86 | 5.99 | -1.48% | 5.67 | 8.81% |
| 2025-05-09 | 6.01 | 6.26 | 6.00 | 6.08 | +0.16% | 6.17 | 9.33% |
| 2025-05-08 | 6.11 | 6.37 | 5.90 | 6.07 | -0.65% | 8.36 | 12.60% |
| 2025-05-07 | 5.93 | 6.22 | 5.84 | 6.11 | +3.04% | 8.51 | 13.03% |
| 2025-05-06 | 5.74 | 6.03 | 5.61 | 5.93 | +5.14% | 7.43 | 11.81% |