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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.10 | 14.53 | 13.80 | 14.01 | -0.92% | 4.53 | 14.47% |
| 2025-06-24 | 13.80 | 14.65 | 13.53 | 14.14 | +0.14% | 6.16 | 19.77% |
| 2025-06-23 | 13.29 | 14.17 | 13.04 | 14.12 | +6.33% | 6.00 | 19.84% |
| 2025-06-20 | 12.23 | 13.28 | 12.23 | 13.28 | +10.02% | 2.28 | 7.82% |
| 2025-06-19 | 12.53 | 12.94 | 12.03 | 12.07 | -5.41% | 2.28 | 8.26% |
| 2025-06-18 | 13.15 | 13.15 | 12.66 | 12.76 | -4.92% | 2.54 | 8.90% |
| 2025-06-17 | 12.84 | 13.53 | 12.78 | 13.42 | +4.19% | 3.86 | 13.15% |
| 2025-06-16 | 12.67 | 12.93 | 12.62 | 12.88 | +1.10% | 1.83 | 6.44% |
| 2025-06-13 | 13.22 | 13.38 | 12.72 | 12.74 | -5.35% | 3.42 | 11.91% |
| 2025-06-12 | 13.92 | 13.97 | 13.32 | 13.46 | -4.54% | 3.66 | 12.18% |
| 2025-06-11 | 14.50 | 15.29 | 13.90 | 14.10 | -4.08% | 5.03 | 15.82% |
| 2025-06-10 | 15.90 | 16.36 | 14.57 | 14.70 | -9.20% | 7.86 | 23.04% |
| 2025-06-09 | 15.43 | 16.40 | 15.00 | 16.19 | +1.82% | 7.23 | 20.84% |
| 2025-06-06 | 17.00 | 17.95 | 15.88 | 15.90 | -6.74% | 10.50 | 28.33% |
| 2025-06-05 | 15.11 | 17.05 | 15.11 | 17.05 | +10.00% | 4.12 | 11.25% |
| 2025-06-04 | 15.47 | 17.20 | 14.82 | 15.50 | -2.52% | 11.49 | 32.73% |
| 2025-06-03 | 14.52 | 15.90 | 14.16 | 15.90 | +10.03% | 9.77 | 28.48% |
| 2025-05-30 | 14.00 | 15.62 | 13.65 | 14.45 | -1.16% | 7.81 | 23.82% |
| 2025-05-29 | 14.43 | 16.15 | 14.35 | 14.62 | -2.53% | 11.14 | 33.34% |
| 2025-05-28 | 13.00 | 15.00 | 12.33 | 15.00 | +9.97% | 8.94 | 30.34% |