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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.90 | 13.21 | 12.40 | 13.21 | +3.93% | 1.78 | 6.26% |
| 2026-03-23 | 12.91 | 13.54 | 12.54 | 12.71 | -2.83% | 2.30 | 7.97% |
| 2026-03-20 | 13.39 | 13.74 | 13.04 | 13.08 | -2.46% | 1.96 | 6.64% |
| 2026-03-19 | 13.91 | 14.02 | 13.34 | 13.41 | -3.87% | 1.63 | 5.40% |
| 2026-03-18 | 14.35 | 14.50 | 13.77 | 13.95 | -2.52% | 2.53 | 8.14% |
| 2026-03-17 | 15.28 | 15.36 | 14.30 | 14.31 | -6.47% | 3.62 | 11.11% |
| 2026-03-16 | 15.10 | 15.50 | 14.70 | 15.30 | +6.03% | 6.12 | 18.26% |
| 2026-03-13 | 13.85 | 15.15 | 13.83 | 14.43 | +4.19% | 5.74 | 17.71% |
| 2026-03-12 | 13.67 | 13.88 | 13.40 | 13.85 | +1.84% | 2.52 | 8.27% |
| 2026-03-11 | 13.62 | 13.83 | 13.51 | 13.60 | -0.15% | 1.90 | 6.26% |
| 2026-03-10 | 13.60 | 13.89 | 13.39 | 13.62 | +0.74% | 2.06 | 6.81% |
| 2026-03-09 | 13.35 | 13.66 | 13.10 | 13.52 | +1.65% | 2.15 | 7.22% |
| 2026-03-06 | 12.91 | 13.45 | 12.89 | 13.30 | +2.39% | 1.53 | 5.21% |
| 2026-03-05 | 12.77 | 13.14 | 12.77 | 12.99 | +3.75% | 1.51 | 5.24% |
| 2026-03-04 | 12.55 | 12.73 | 12.36 | 12.52 | -0.71% | 1.06 | 3.81% |
| 2026-03-03 | 13.05 | 13.19 | 12.60 | 12.61 | -2.70% | 1.43 | 4.98% |
| 2026-03-02 | 13.19 | 13.33 | 12.95 | 12.96 | -2.70% | 1.31 | 4.51% |
| 2026-02-27 | 13.07 | 13.35 | 12.95 | 13.32 | +1.76% | 1.58 | 5.42% |
| 2026-02-26 | 13.34 | 13.38 | 12.91 | 13.09 | -1.36% | 1.47 | 5.07% |
| 2026-02-25 | 12.87 | 13.29 | 12.82 | 13.27 | +3.11% | 1.73 | 5.93% |