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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.08 | 15.34 | 14.65 | 14.82 | -1.66% | 1.88 | 5.68% |
| 2026-04-21 | 15.17 | 15.21 | 14.69 | 15.07 | -1.31% | 2.03 | 6.14% |
| 2026-04-20 | 15.08 | 15.35 | 14.90 | 15.27 | +1.87% | 1.92 | 5.72% |
| 2026-04-17 | 14.73 | 15.31 | 14.72 | 14.99 | +1.22% | 2.61 | 7.80% |
| 2026-04-16 | 14.80 | 14.99 | 14.41 | 14.81 | +0.14% | 2.43 | 7.40% |
| 2026-04-15 | 14.67 | 14.97 | 14.48 | 14.79 | +2.78% | 3.36 | 10.29% |
| 2026-04-14 | 14.20 | 14.39 | 13.79 | 14.39 | +3.08% | 2.98 | 9.49% |
| 2026-04-13 | 13.31 | 14.10 | 13.31 | 13.96 | +3.79% | 2.72 | 8.81% |
| 2026-04-10 | 13.25 | 13.62 | 13.07 | 13.45 | +2.75% | 2.53 | 8.47% |
| 2026-04-09 | 13.21 | 13.32 | 12.75 | 13.09 | +0.61% | 2.27 | 7.85% |
| 2026-04-08 | 12.90 | 13.08 | 12.65 | 13.01 | +0.85% | 3.29 | 11.51% |
| 2026-04-07 | 11.72 | 12.90 | 11.71 | 12.90 | +9.97% | 3.64 | 13.12% |
| 2026-04-03 | 12.87 | 12.87 | 11.61 | 11.73 | -8.86% | 3.19 | 11.95% |
| 2026-04-02 | 13.00 | 13.87 | 12.76 | 12.87 | -1.08% | 3.88 | 13.26% |
| 2026-04-01 | 13.71 | 13.76 | 12.74 | 13.01 | -1.96% | 3.62 | 12.50% |
| 2026-03-31 | 13.98 | 14.02 | 13.27 | 13.27 | -5.08% | 2.86 | 9.47% |
| 2026-03-30 | 14.54 | 14.80 | 13.87 | 13.98 | -2.17% | 4.87 | 15.47% |
| 2026-03-27 | 12.93 | 14.29 | 12.85 | 14.29 | +10.01% | 4.18 | 13.47% |
| 2026-03-26 | 12.77 | 13.43 | 12.70 | 12.99 | +0.78% | 2.41 | 8.29% |
| 2026-03-25 | 13.20 | 13.26 | 12.79 | 12.89 | -2.42% | 2.21 | 7.66% |