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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.09 | 5.13 | 5.07 | 5.09 | 0.00% | 0.64 | 1.20% |
| 2025-11-19 | 5.20 | 5.23 | 5.07 | 5.09 | -2.49% | 0.84 | 1.57% |
| 2025-11-18 | 5.33 | 5.35 | 5.18 | 5.22 | -2.43% | 0.89 | 1.62% |
| 2025-11-17 | 5.34 | 5.37 | 5.30 | 5.35 | 0.00% | 0.80 | 1.43% |
| 2025-11-14 | 5.37 | 5.43 | 5.35 | 5.35 | -0.74% | 0.74 | 1.31% |
| 2025-11-13 | 5.39 | 5.41 | 5.33 | 5.39 | 0.00% | 0.93 | 1.65% |
| 2025-11-12 | 5.47 | 5.48 | 5.37 | 5.39 | -1.10% | 0.95 | 1.68% |
| 2025-11-11 | 5.42 | 5.48 | 5.40 | 5.45 | +0.74% | 1.12 | 1.96% |
| 2025-11-10 | 5.43 | 5.46 | 5.38 | 5.41 | -0.18% | 1.00 | 1.76% |
| 2025-11-07 | 5.38 | 5.47 | 5.36 | 5.42 | +0.18% | 1.49 | 2.57% |
| 2025-11-06 | 5.36 | 5.44 | 5.33 | 5.41 | +1.12% | 1.92 | 3.34% |
| 2025-11-05 | 5.22 | 5.38 | 5.19 | 5.35 | +1.90% | 1.57 | 2.78% |
| 2025-11-04 | 5.22 | 5.27 | 5.20 | 5.25 | +0.19% | 0.76 | 1.37% |
| 2025-11-03 | 5.16 | 5.24 | 5.15 | 5.24 | +1.55% | 0.88 | 1.58% |
| 2025-10-31 | 5.19 | 5.22 | 5.13 | 5.16 | -1.15% | 0.81 | 1.47% |
| 2025-10-30 | 5.23 | 5.34 | 5.18 | 5.22 | +1.56% | 1.84 | 3.28% |
| 2025-10-29 | 5.16 | 5.16 | 5.08 | 5.14 | -0.39% | 0.69 | 1.27% |
| 2025-10-28 | 5.19 | 5.24 | 5.15 | 5.16 | -0.58% | 0.63 | 1.15% |
| 2025-10-27 | 5.17 | 5.22 | 5.11 | 5.19 | +1.57% | 1.02 | 1.85% |
| 2025-10-24 | 5.16 | 5.18 | 5.11 | 5.11 | -1.73% | 0.70 | 1.28% |