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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.82 | 4.85 | 4.79 | 4.83 | +0.21% | 0.44 | 0.87% |
| 2025-12-17 | 4.80 | 4.83 | 4.72 | 4.82 | +0.42% | 0.60 | 1.20% |
| 2025-12-16 | 4.98 | 5.00 | 4.78 | 4.80 | -4.00% | 1.11 | 2.19% |
| 2025-12-15 | 5.03 | 5.07 | 4.99 | 5.00 | -0.60% | 0.47 | 0.89% |
| 2025-12-12 | 4.96 | 5.09 | 4.96 | 5.03 | +1.00% | 0.62 | 1.17% |
| 2025-12-11 | 5.04 | 5.07 | 4.98 | 4.98 | -1.19% | 0.50 | 0.95% |
| 2025-12-10 | 5.05 | 5.09 | 5.01 | 5.04 | -0.59% | 0.61 | 1.16% |
| 2025-12-09 | 5.11 | 5.17 | 5.06 | 5.07 | -0.59% | 0.49 | 0.91% |
| 2025-12-08 | 5.12 | 5.15 | 5.08 | 5.10 | -0.39% | 0.48 | 0.90% |
| 2025-12-05 | 5.08 | 5.13 | 5.05 | 5.12 | +0.59% | 0.49 | 0.92% |
| 2025-12-04 | 5.10 | 5.13 | 5.04 | 5.09 | -0.39% | 0.57 | 1.08% |
| 2025-12-03 | 5.15 | 5.15 | 5.09 | 5.11 | -0.58% | 0.49 | 0.91% |
| 2025-12-02 | 5.12 | 5.14 | 5.07 | 5.14 | +0.19% | 0.63 | 1.17% |
| 2025-12-01 | 4.97 | 5.25 | 4.97 | 5.13 | +3.01% | 1.48 | 2.74% |
| 2025-11-28 | 4.96 | 4.98 | 4.90 | 4.98 | +0.61% | 0.57 | 1.10% |
| 2025-11-27 | 4.94 | 5.01 | 4.92 | 4.95 | 0.00% | 0.55 | 1.06% |
| 2025-11-26 | 4.95 | 5.01 | 4.92 | 4.95 | +0.20% | 0.52 | 1.01% |
| 2025-11-25 | 4.94 | 4.98 | 4.90 | 4.94 | +0.61% | 0.92 | 1.77% |
| 2025-11-24 | 5.06 | 5.06 | 4.87 | 4.91 | -1.41% | 1.11 | 2.15% |
| 2025-11-21 | 5.14 | 5.26 | 4.98 | 4.98 | -2.16% | 1.58 | 2.95% |