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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.12 | 5.20 | 5.08 | 5.20 | +1.17% | 0.72 | 1.32% |
| 2025-10-22 | 5.18 | 5.21 | 5.13 | 5.14 | -0.77% | 0.46 | 0.83% |
| 2025-10-21 | 5.09 | 5.19 | 5.07 | 5.18 | +1.57% | 0.70 | 1.27% |
| 2025-10-20 | 5.10 | 5.11 | 5.02 | 5.10 | +0.99% | 0.61 | 1.14% |
| 2025-10-17 | 5.14 | 5.16 | 5.05 | 5.05 | -2.70% | 1.04 | 1.91% |
| 2025-10-16 | 5.27 | 5.27 | 5.17 | 5.19 | -1.52% | 0.79 | 1.42% |
| 2025-10-15 | 5.19 | 5.27 | 5.15 | 5.27 | +1.54% | 1.24 | 2.22% |
| 2025-10-14 | 5.18 | 5.24 | 5.14 | 5.19 | +0.78% | 0.95 | 1.72% |
| 2025-10-13 | 5.14 | 5.15 | 5.07 | 5.15 | -1.72% | 0.90 | 1.65% |
| 2025-10-10 | 5.14 | 5.24 | 5.10 | 5.24 | +2.95% | 1.48 | 2.67% |
| 2025-10-09 | 5.03 | 5.11 | 5.00 | 5.09 | +1.19% | 0.93 | 1.73% |
| 2025-09-30 | 4.98 | 5.21 | 4.88 | 5.03 | 0.00% | 1.63 | 3.06% |
| 2025-09-29 | 5.03 | 5.07 | 4.94 | 5.03 | +0.40% | 0.62 | 1.15% |
| 2025-09-26 | 4.98 | 5.11 | 4.95 | 5.01 | +0.60% | 0.75 | 1.39% |
| 2025-09-25 | 5.08 | 5.08 | 4.98 | 4.98 | -1.78% | 0.63 | 1.18% |
| 2025-09-24 | 5.03 | 5.09 | 5.01 | 5.07 | +0.40% | 0.59 | 1.09% |
| 2025-09-23 | 5.12 | 5.13 | 4.93 | 5.05 | -0.98% | 0.96 | 1.79% |
| 2025-09-22 | 5.11 | 5.13 | 5.07 | 5.10 | -0.20% | 0.64 | 1.19% |
| 2025-09-19 | 5.18 | 5.19 | 5.11 | 5.11 | -1.54% | 0.77 | 1.41% |
| 2025-09-18 | 5.31 | 5.31 | 5.16 | 5.19 | -1.89% | 1.33 | 2.39% |