滨海能源 sz.000695
16.36
+1.49%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.95 | 16.50 | 15.75 | 16.36 | +1.49% | 4.36 | 12.19% |
| 2026-05-22 | 15.21 | 16.80 | 15.21 | 16.12 | +4.88% | 6.97 | 19.43% |
| 2026-05-21 | 16.14 | 16.34 | 15.34 | 15.37 | -5.06% | 5.77 | 16.53% |
| 2026-05-20 | 14.68 | 16.19 | 14.58 | 16.19 | +9.99% | 3.31 | 9.61% |
| 2026-05-19 | 14.86 | 15.52 | 14.43 | 14.72 | -0.07% | 2.78 | 8.43% |
| 2026-05-18 | 15.51 | 15.84 | 14.73 | 14.73 | -4.91% | 4.38 | 13.05% |
| 2026-05-15 | 14.50 | 15.86 | 14.43 | 15.49 | +7.42% | 4.81 | 14.07% |
| 2026-05-14 | 14.70 | 14.94 | 14.40 | 14.42 | -1.90% | 1.07 | 3.30% |
| 2026-05-13 | 14.56 | 14.97 | 14.38 | 14.70 | +1.03% | 1.51 | 4.64% |
| 2026-05-12 | 14.98 | 15.03 | 14.42 | 14.55 | -3.32% | 1.45 | 4.49% |
| 2026-05-11 | 15.02 | 15.31 | 14.83 | 15.05 | -0.13% | 1.52 | 4.57% |
| 2026-05-08 | 15.30 | 15.79 | 15.05 | 15.07 | -1.95% | 1.76 | 5.20% |
| 2026-05-07 | 15.78 | 15.88 | 15.29 | 15.37 | -3.27% | 1.73 | 5.05% |
| 2026-05-06 | 15.51 | 15.92 | 15.30 | 15.89 | +2.52% | 2.25 | 6.50% |
| 2026-04-30 | 15.71 | 15.96 | 15.33 | 15.50 | -1.02% | 1.92 | 5.54% |
| 2026-04-29 | 15.01 | 15.81 | 14.76 | 15.66 | +3.98% | 2.53 | 7.37% |
| 2026-04-28 | 14.88 | 15.41 | 14.85 | 15.06 | +0.74% | 1.63 | 4.88% |
| 2026-04-27 | 14.49 | 15.18 | 14.49 | 14.95 | +1.91% | 1.36 | 4.12% |
| 2026-04-24 | 14.48 | 14.89 | 14.30 | 14.67 | +0.69% | 1.44 | 4.41% |
| 2026-04-23 | 14.82 | 14.85 | 14.40 | 14.57 | -1.69% | 1.76 | 5.44% |