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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.23 | 12.23 | 12.01 | 12.03 | -1.96% | 0.85 | 3.16% |
| 2025-07-22 | 12.36 | 12.38 | 12.23 | 12.27 | -0.89% | 0.70 | 2.56% |
| 2025-07-21 | 12.40 | 12.42 | 12.24 | 12.38 | +0.16% | 0.82 | 2.99% |
| 2025-07-18 | 12.49 | 12.66 | 12.31 | 12.36 | -1.04% | 1.19 | 4.31% |
| 2025-07-17 | 12.58 | 12.64 | 12.45 | 12.49 | -0.95% | 0.90 | 3.24% |
| 2025-07-16 | 12.46 | 12.83 | 12.44 | 12.61 | +1.86% | 1.11 | 3.94% |
| 2025-07-15 | 12.65 | 12.68 | 12.29 | 12.38 | -2.13% | 0.90 | 3.27% |
| 2025-07-14 | 12.55 | 12.70 | 12.52 | 12.65 | -0.55% | 0.71 | 2.54% |
| 2025-07-11 | 12.78 | 12.85 | 12.54 | 12.72 | +0.24% | 0.82 | 2.92% |
| 2025-07-10 | 12.73 | 12.73 | 12.50 | 12.69 | -0.39% | 0.99 | 3.53% |
| 2025-07-09 | 12.86 | 13.12 | 12.72 | 12.74 | -0.86% | 1.07 | 3.76% |
| 2025-07-08 | 12.86 | 12.99 | 12.77 | 12.85 | -0.08% | 1.04 | 3.66% |
| 2025-07-07 | 12.81 | 12.88 | 12.74 | 12.86 | +0.94% | 0.85 | 3.00% |
| 2025-07-04 | 13.10 | 13.18 | 12.71 | 12.74 | -2.75% | 1.57 | 5.54% |
| 2025-07-03 | 12.97 | 13.36 | 12.81 | 13.10 | +1.16% | 1.87 | 6.46% |
| 2025-07-02 | 13.10 | 13.13 | 12.87 | 12.95 | -1.37% | 1.13 | 3.92% |
| 2025-07-01 | 13.38 | 13.40 | 12.87 | 13.13 | -1.87% | 1.90 | 6.54% |
| 2025-06-30 | 13.36 | 13.47 | 13.16 | 13.38 | +0.15% | 1.50 | 5.10% |
| 2025-06-27 | 13.76 | 13.77 | 13.23 | 13.36 | -1.11% | 2.21 | 7.46% |
| 2025-06-26 | 14.00 | 14.03 | 13.44 | 13.51 | -3.57% | 3.87 | 12.73% |