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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.11 | 5.21 | 5.05 | 5.13 | -0.58% | 2.09 | 3.86% |
| 2026-01-16 | 5.08 | 5.37 | 5.07 | 5.16 | +3.61% | 3.81 | 6.95% |
| 2026-01-15 | 4.86 | 5.01 | 4.84 | 4.98 | +2.47% | 1.66 | 3.20% |
| 2026-01-14 | 4.88 | 4.91 | 4.81 | 4.86 | -0.41% | 1.04 | 2.03% |
| 2026-01-13 | 4.91 | 4.94 | 4.85 | 4.88 | -0.41% | 0.93 | 1.81% |
| 2026-01-12 | 4.81 | 4.90 | 4.79 | 4.90 | +2.30% | 1.24 | 2.43% |
| 2026-01-09 | 4.80 | 4.84 | 4.77 | 4.79 | 0.00% | 0.75 | 1.49% |
| 2026-01-08 | 4.76 | 4.80 | 4.73 | 4.79 | +0.42% | 0.61 | 1.23% |
| 2026-01-07 | 4.79 | 4.81 | 4.75 | 4.77 | -0.42% | 0.63 | 1.25% |
| 2026-01-06 | 4.73 | 4.79 | 4.72 | 4.79 | +1.27% | 0.66 | 1.32% |
| 2026-01-05 | 4.70 | 4.75 | 4.69 | 4.73 | +0.64% | 0.42 | 0.84% |
| 2025-12-31 | 4.70 | 4.71 | 4.67 | 4.70 | -0.42% | 0.42 | 0.85% |
| 2025-12-30 | 4.71 | 4.74 | 4.68 | 4.72 | -0.42% | 0.50 | 1.01% |
| 2025-12-29 | 4.83 | 4.84 | 4.73 | 4.74 | -1.66% | 0.62 | 1.24% |
| 2025-12-26 | 4.80 | 4.82 | 4.78 | 4.82 | +0.42% | 0.60 | 1.20% |
| 2025-12-25 | 4.77 | 4.82 | 4.76 | 4.80 | +0.21% | 0.63 | 1.25% |
| 2025-12-24 | 4.82 | 4.84 | 4.75 | 4.79 | -1.24% | 1.00 | 1.98% |
| 2025-12-23 | 4.84 | 4.88 | 4.83 | 4.85 | -0.21% | 0.47 | 0.92% |
| 2025-12-22 | 4.88 | 4.89 | 4.84 | 4.86 | -0.21% | 0.50 | 0.98% |
| 2025-12-19 | 4.83 | 4.89 | 4.82 | 4.87 | +0.83% | 0.51 | 1.00% |