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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.77 | 12.94 | 12.69 | 12.87 | +1.26% | 0.93 | 3.28% |
| 2026-02-13 | 12.46 | 12.79 | 12.46 | 12.71 | +1.68% | 0.89 | 3.14% |
| 2026-02-12 | 12.83 | 12.83 | 12.47 | 12.50 | -1.96% | 0.77 | 2.77% |
| 2026-02-11 | 12.70 | 12.80 | 12.56 | 12.75 | +0.55% | 0.70 | 2.47% |
| 2026-02-10 | 12.78 | 12.85 | 12.67 | 12.68 | -1.17% | 0.74 | 2.60% |
| 2026-02-09 | 12.80 | 12.96 | 12.69 | 12.83 | +0.39% | 1.31 | 4.61% |
| 2026-02-06 | 12.40 | 12.88 | 12.31 | 12.78 | +2.24% | 1.46 | 5.18% |
| 2026-02-05 | 12.47 | 12.70 | 12.38 | 12.50 | +0.08% | 0.96 | 3.45% |
| 2026-02-04 | 12.17 | 12.55 | 12.06 | 12.49 | +2.80% | 1.29 | 4.69% |
| 2026-02-03 | 12.20 | 12.31 | 12.03 | 12.15 | +0.66% | 0.87 | 3.24% |
| 2026-02-02 | 12.36 | 12.48 | 12.02 | 12.07 | -2.19% | 0.97 | 3.55% |
| 2026-01-30 | 12.40 | 12.54 | 12.24 | 12.34 | -1.12% | 0.97 | 3.55% |
| 2026-01-29 | 12.30 | 12.86 | 12.22 | 12.48 | +0.89% | 1.78 | 6.35% |
| 2026-01-28 | 12.70 | 12.72 | 12.35 | 12.37 | -2.68% | 0.95 | 3.44% |
| 2026-01-27 | 12.64 | 12.74 | 12.11 | 12.71 | +0.63% | 1.54 | 5.58% |
| 2026-01-26 | 12.88 | 12.98 | 12.53 | 12.63 | -1.79% | 1.31 | 4.67% |
| 2026-01-23 | 12.40 | 13.05 | 12.35 | 12.86 | +3.29% | 2.02 | 7.17% |
| 2026-01-22 | 12.70 | 12.79 | 12.38 | 12.45 | +0.32% | 1.23 | 4.45% |
| 2026-01-21 | 12.28 | 12.42 | 12.15 | 12.41 | +0.65% | 1.05 | 3.85% |
| 2026-01-20 | 12.70 | 12.70 | 12.26 | 12.33 | -2.91% | 1.42 | 5.18% |