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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.50 | 8.06 | 7.33 | 8.06 | +9.96% | 22.45 | 27.24% |
| 2026-03-23 | 8.12 | 8.50 | 7.33 | 7.33 | -9.95% | 24.57 | 29.53% |
| 2026-03-20 | 8.13 | 8.14 | 8.00 | 8.14 | +10.00% | 10.19 | 11.95% |
| 2026-03-19 | 7.40 | 7.40 | 7.40 | 7.40 | +9.96% | 2.39 | 3.08% |
| 2026-03-18 | 6.73 | 6.73 | 6.73 | 6.73 | +9.97% | 2.11 | 2.98% |
| 2026-03-17 | 6.19 | 6.41 | 6.11 | 6.12 | -2.86% | 6.07 | 9.27% |
| 2026-03-16 | 6.51 | 6.57 | 6.19 | 6.30 | -2.48% | 7.99 | 12.05% |
| 2026-03-13 | 6.88 | 6.90 | 6.42 | 6.46 | -7.85% | 10.74 | 15.59% |
| 2026-03-12 | 6.70 | 7.38 | 6.66 | 7.01 | +0.29% | 15.96 | 21.95% |
| 2026-03-11 | 6.55 | 7.06 | 6.36 | 6.99 | +7.37% | 17.06 | 24.04% |
| 2026-03-10 | 6.60 | 6.75 | 6.42 | 6.51 | -3.56% | 15.42 | 22.48% |
| 2026-03-09 | 6.14 | 6.75 | 6.00 | 6.75 | +9.93% | 14.54 | 21.30% |
| 2026-03-06 | 5.57 | 6.14 | 5.52 | 6.14 | +10.04% | 3.43 | 5.43% |
| 2026-03-05 | 5.56 | 5.70 | 5.53 | 5.58 | +1.45% | 3.10 | 5.27% |
| 2026-03-04 | 5.26 | 5.56 | 5.26 | 5.50 | -0.90% | 4.10 | 7.13% |
| 2026-03-03 | 5.55 | 5.78 | 5.52 | 5.55 | -0.72% | 4.85 | 8.21% |
| 2026-03-02 | 5.56 | 5.79 | 5.51 | 5.59 | -1.24% | 4.24 | 7.20% |
| 2026-02-27 | 5.42 | 5.78 | 5.41 | 5.66 | +4.04% | 5.08 | 8.64% |
| 2026-02-26 | 5.40 | 5.53 | 5.37 | 5.44 | +0.93% | 2.68 | 4.67% |
| 2026-02-25 | 5.36 | 5.45 | 5.32 | 5.39 | +1.13% | 2.02 | 3.56% |