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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.21 | 5.35 | 5.18 | 5.33 | +3.70% | 2.26 | 4.05% |
| 2026-02-13 | 5.21 | 5.24 | 5.12 | 5.14 | -2.47% | 1.46 | 2.70% |
| 2026-02-12 | 5.21 | 5.30 | 5.14 | 5.27 | +1.93% | 1.99 | 3.61% |
| 2026-02-11 | 5.10 | 5.20 | 5.10 | 5.17 | +1.37% | 0.86 | 1.59% |
| 2026-02-10 | 5.20 | 5.20 | 5.09 | 5.10 | -1.92% | 1.02 | 1.90% |
| 2026-02-09 | 5.20 | 5.23 | 5.16 | 5.20 | +0.58% | 0.96 | 1.76% |
| 2026-02-06 | 5.14 | 5.23 | 5.11 | 5.17 | +0.58% | 1.14 | 2.09% |
| 2026-02-05 | 5.17 | 5.19 | 5.12 | 5.14 | -1.15% | 0.72 | 1.33% |
| 2026-02-04 | 5.11 | 5.20 | 5.10 | 5.20 | +1.76% | 1.15 | 2.13% |
| 2026-02-03 | 5.12 | 5.17 | 5.08 | 5.11 | +0.20% | 0.73 | 1.36% |
| 2026-02-02 | 5.13 | 5.22 | 5.08 | 5.10 | -0.58% | 1.10 | 2.04% |
| 2026-01-30 | 5.06 | 5.17 | 5.02 | 5.13 | +1.18% | 1.06 | 1.98% |
| 2026-01-29 | 5.11 | 5.13 | 5.04 | 5.07 | -0.98% | 0.86 | 1.62% |
| 2026-01-28 | 5.16 | 5.17 | 5.09 | 5.12 | -1.16% | 0.93 | 1.73% |
| 2026-01-27 | 5.17 | 5.18 | 5.03 | 5.18 | 0.00% | 1.02 | 1.91% |
| 2026-01-26 | 5.18 | 5.20 | 5.14 | 5.18 | 0.00% | 1.05 | 1.93% |
| 2026-01-23 | 5.21 | 5.22 | 5.13 | 5.18 | -0.58% | 1.21 | 2.23% |
| 2026-01-22 | 5.15 | 5.23 | 5.14 | 5.21 | +1.17% | 1.13 | 2.07% |
| 2026-01-21 | 5.16 | 5.18 | 5.08 | 5.15 | -0.39% | 1.09 | 2.02% |
| 2026-01-20 | 5.12 | 5.20 | 5.07 | 5.17 | +0.78% | 1.60 | 2.96% |