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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.25 | 12.86 | 12.14 | 12.70 | -0.63% | 1.51 | 5.38% |
| 2026-01-16 | 13.15 | 13.19 | 12.76 | 12.78 | -2.74% | 1.87 | 6.56% |
| 2026-01-15 | 12.99 | 13.40 | 12.90 | 13.14 | +0.46% | 1.99 | 6.79% |
| 2026-01-14 | 13.49 | 13.54 | 12.94 | 13.08 | -2.97% | 3.43 | 11.63% |
| 2026-01-13 | 13.39 | 13.75 | 13.20 | 13.48 | +0.67% | 3.66 | 12.23% |
| 2026-01-12 | 13.60 | 13.62 | 13.31 | 13.39 | -1.76% | 2.97 | 10.00% |
| 2026-01-09 | 13.83 | 13.90 | 13.42 | 13.63 | -0.44% | 3.37 | 11.15% |
| 2026-01-08 | 13.85 | 13.98 | 13.56 | 13.69 | +0.22% | 2.64 | 8.68% |
| 2026-01-07 | 14.11 | 14.36 | 13.63 | 13.66 | -3.53% | 5.75 | 18.62% |
| 2026-01-06 | 13.70 | 14.16 | 13.50 | 14.16 | +10.02% | 5.67 | 18.30% |
| 2026-01-05 | 12.70 | 12.92 | 12.65 | 12.87 | +1.26% | 1.61 | 5.68% |
| 2025-12-31 | 13.04 | 13.10 | 12.70 | 12.71 | -2.46% | 1.98 | 6.98% |
| 2025-12-30 | 13.34 | 13.39 | 12.84 | 13.03 | -2.18% | 2.74 | 9.46% |
| 2025-12-29 | 14.16 | 14.19 | 13.27 | 13.32 | -4.86% | 4.04 | 13.51% |
| 2025-12-26 | 13.58 | 14.49 | 13.37 | 14.00 | +3.17% | 6.26 | 20.24% |
| 2025-12-25 | 13.08 | 13.90 | 12.80 | 13.57 | +3.75% | 6.03 | 20.37% |
| 2025-12-24 | 13.50 | 13.50 | 12.89 | 13.08 | -3.82% | 5.76 | 19.86% |
| 2025-12-23 | 12.43 | 13.60 | 12.22 | 13.60 | +10.03% | 4.81 | 16.76% |
| 2025-12-22 | 12.31 | 12.43 | 12.21 | 12.36 | +0.16% | 1.18 | 4.32% |
| 2025-12-19 | 12.17 | 12.46 | 12.12 | 12.34 | +1.40% | 1.61 | 5.92% |