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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.26 | 5.32 | 5.22 | 5.29 | +0.38% | 0.96 | 1.68% |
| 2025-09-16 | 5.25 | 5.28 | 5.22 | 5.27 | +0.38% | 0.62 | 1.10% |
| 2025-09-15 | 5.26 | 5.31 | 5.23 | 5.25 | -0.76% | 0.70 | 1.23% |
| 2025-09-12 | 5.33 | 5.39 | 5.27 | 5.29 | -0.75% | 1.02 | 1.78% |
| 2025-09-11 | 5.32 | 5.33 | 5.25 | 5.33 | 0.00% | 0.73 | 1.27% |
| 2025-09-10 | 5.31 | 5.34 | 5.27 | 5.33 | +0.19% | 0.72 | 1.25% |
| 2025-09-09 | 5.41 | 5.42 | 5.31 | 5.32 | -1.66% | 0.88 | 1.53% |
| 2025-09-08 | 5.38 | 5.45 | 5.35 | 5.41 | +0.74% | 1.14 | 1.96% |
| 2025-09-05 | 5.24 | 5.37 | 5.20 | 5.37 | +2.68% | 1.67 | 2.90% |
| 2025-09-04 | 5.22 | 5.28 | 5.18 | 5.23 | +0.38% | 1.01 | 1.79% |
| 2025-09-03 | 5.30 | 5.31 | 5.20 | 5.21 | -1.88% | 1.10 | 1.94% |
| 2025-09-02 | 5.35 | 5.35 | 5.25 | 5.31 | -0.38% | 1.32 | 2.30% |
| 2025-09-01 | 5.30 | 5.37 | 5.26 | 5.33 | +0.76% | 0.98 | 1.70% |
| 2025-08-29 | 5.33 | 5.38 | 5.28 | 5.29 | -0.94% | 1.12 | 1.94% |
| 2025-08-28 | 5.40 | 5.42 | 5.20 | 5.34 | -1.11% | 2.13 | 3.71% |
| 2025-08-27 | 5.52 | 5.64 | 5.40 | 5.40 | -2.53% | 2.82 | 4.71% |
| 2025-08-26 | 5.54 | 5.57 | 5.47 | 5.54 | -0.36% | 2.17 | 3.63% |
| 2025-08-25 | 5.60 | 5.62 | 5.52 | 5.56 | -0.54% | 2.77 | 4.61% |
| 2025-08-22 | 5.75 | 5.77 | 5.51 | 5.59 | -1.93% | 3.97 | 6.60% |
| 2025-08-21 | 5.38 | 5.76 | 5.38 | 5.70 | +5.75% | 6.38 | 10.59% |