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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.07 | 12.15 | 11.99 | 12.15 | +0.75% | 0.77 | 2.88% |
| 2025-08-19 | 11.93 | 12.15 | 11.82 | 12.06 | +1.17% | 0.96 | 3.61% |
| 2025-08-18 | 11.99 | 12.08 | 11.88 | 11.92 | -0.50% | 0.93 | 3.52% |
| 2025-08-15 | 11.82 | 12.06 | 11.81 | 11.98 | +0.84% | 0.85 | 3.22% |
| 2025-08-14 | 12.20 | 12.31 | 11.87 | 11.88 | -2.62% | 1.06 | 3.97% |
| 2025-08-13 | 12.17 | 12.38 | 11.99 | 12.20 | +0.49% | 1.42 | 5.26% |
| 2025-08-12 | 12.36 | 12.36 | 12.03 | 12.14 | -1.22% | 1.15 | 4.27% |
| 2025-08-11 | 11.98 | 12.54 | 11.92 | 12.29 | +3.63% | 1.98 | 7.28% |
| 2025-08-08 | 11.90 | 11.95 | 11.79 | 11.86 | -0.42% | 0.49 | 1.85% |
| 2025-08-07 | 11.99 | 12.02 | 11.86 | 11.91 | -0.75% | 0.56 | 2.13% |
| 2025-08-06 | 12.02 | 12.04 | 11.86 | 12.00 | +0.33% | 0.55 | 2.08% |
| 2025-08-05 | 11.97 | 12.00 | 11.88 | 11.96 | +0.34% | 0.42 | 1.59% |
| 2025-08-04 | 11.80 | 11.95 | 11.71 | 11.92 | +0.68% | 0.47 | 1.77% |
| 2025-08-01 | 11.85 | 11.88 | 11.72 | 11.84 | +0.77% | 0.48 | 1.84% |
| 2025-07-31 | 11.92 | 12.01 | 11.71 | 11.75 | -1.59% | 0.73 | 2.76% |
| 2025-07-30 | 12.06 | 12.09 | 11.82 | 11.94 | -1.24% | 0.72 | 2.72% |
| 2025-07-29 | 12.18 | 12.27 | 12.02 | 12.09 | -1.23% | 0.60 | 2.24% |
| 2025-07-28 | 12.19 | 12.30 | 12.15 | 12.24 | +0.58% | 0.65 | 2.40% |
| 2025-07-25 | 12.14 | 12.26 | 12.10 | 12.17 | -0.16% | 0.58 | 2.15% |
| 2025-07-24 | 12.04 | 12.20 | 12.04 | 12.19 | +1.33% | 0.63 | 2.36% |