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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.11 | 7.32 | 7.00 | 7.14 | +0.42% | 10.83 | 14.41% |
| 2026-04-21 | 6.86 | 7.43 | 6.60 | 7.11 | +3.95% | 13.86 | 18.86% |
| 2026-04-20 | 6.61 | 6.88 | 6.59 | 6.84 | +3.17% | 7.29 | 10.25% |
| 2026-04-17 | 6.63 | 6.82 | 6.54 | 6.63 | -0.15% | 4.08 | 5.85% |
| 2026-04-16 | 6.57 | 6.65 | 6.43 | 6.64 | +1.07% | 4.48 | 6.50% |
| 2026-04-15 | 6.62 | 6.65 | 6.43 | 6.57 | -0.61% | 4.92 | 7.16% |
| 2026-04-14 | 6.60 | 6.75 | 6.52 | 6.61 | -0.30% | 5.71 | 8.24% |
| 2026-04-13 | 6.33 | 6.66 | 6.33 | 6.63 | +3.92% | 7.43 | 10.82% |
| 2026-04-10 | 6.50 | 6.53 | 6.35 | 6.38 | -0.31% | 3.63 | 5.40% |
| 2026-04-09 | 6.49 | 6.49 | 6.34 | 6.40 | -3.03% | 4.29 | 6.39% |
| 2026-04-08 | 6.55 | 6.60 | 6.47 | 6.60 | +2.17% | 6.14 | 8.95% |
| 2026-04-07 | 6.36 | 6.53 | 6.27 | 6.46 | +2.38% | 5.18 | 7.64% |
| 2026-04-03 | 6.62 | 6.66 | 6.28 | 6.31 | -4.39% | 6.66 | 9.93% |
| 2026-04-02 | 6.85 | 6.96 | 6.49 | 6.60 | -3.79% | 8.79 | 12.55% |
| 2026-04-01 | 6.93 | 7.05 | 6.73 | 6.86 | +0.15% | 9.51 | 13.12% |
| 2026-03-31 | 7.33 | 7.36 | 6.80 | 6.85 | -6.68% | 13.05 | 17.68% |
| 2026-03-30 | 7.70 | 7.79 | 7.02 | 7.34 | -5.90% | 17.40 | 22.99% |
| 2026-03-27 | 8.32 | 8.45 | 7.68 | 7.80 | -3.35% | 20.24 | 24.24% |
| 2026-03-26 | 8.89 | 9.00 | 8.07 | 8.07 | -9.02% | 29.33 | 33.23% |
| 2026-03-25 | 8.60 | 8.87 | 8.51 | 8.87 | +10.05% | 20.43 | 22.25% |