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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.41 | 12.52 | 12.15 | 12.17 | -3.95% | 1.83 | 6.71% |
| 2025-12-17 | 12.18 | 12.73 | 11.99 | 12.67 | +3.68% | 2.46 | 8.93% |
| 2025-12-16 | 12.74 | 12.77 | 12.17 | 12.22 | -4.08% | 1.82 | 6.64% |
| 2025-12-15 | 12.67 | 12.88 | 12.46 | 12.74 | +0.32% | 1.53 | 5.41% |
| 2025-12-12 | 12.99 | 13.02 | 12.65 | 12.70 | -2.53% | 1.97 | 6.95% |
| 2025-12-11 | 13.37 | 13.44 | 12.98 | 13.03 | -2.54% | 2.19 | 7.51% |
| 2025-12-10 | 13.52 | 13.80 | 13.28 | 13.37 | -0.89% | 2.86 | 9.55% |
| 2025-12-09 | 14.18 | 14.19 | 13.37 | 13.49 | -4.73% | 3.19 | 10.56% |
| 2025-12-08 | 14.30 | 14.40 | 13.96 | 14.16 | -0.84% | 2.94 | 9.39% |
| 2025-12-05 | 14.63 | 14.71 | 14.00 | 14.28 | -2.66% | 3.47 | 10.94% |
| 2025-12-04 | 15.61 | 16.00 | 14.59 | 14.67 | -6.92% | 4.52 | 13.54% |
| 2025-12-03 | 16.45 | 16.89 | 15.62 | 15.76 | -6.19% | 5.14 | 14.41% |
| 2025-12-02 | 17.35 | 17.75 | 16.38 | 16.80 | -3.11% | 6.07 | 16.14% |
| 2025-12-01 | 18.78 | 19.25 | 17.33 | 17.34 | -9.92% | 9.35 | 23.44% |
| 2025-11-28 | 17.33 | 19.25 | 17.10 | 19.25 | +10.00% | 8.50 | 20.62% |
| 2025-11-27 | 16.90 | 18.10 | 16.70 | 17.50 | +3.12% | 7.83 | 20.21% |
| 2025-11-26 | 18.01 | 18.20 | 15.80 | 16.97 | +0.65% | 8.48 | 22.82% |
| 2025-11-25 | 16.15 | 17.33 | 15.75 | 16.86 | +5.18% | 7.70 | 20.86% |
| 2025-11-24 | 16.67 | 17.10 | 15.76 | 16.03 | +0.63% | 4.81 | 13.34% |
| 2025-11-21 | 17.43 | 17.43 | 15.67 | 15.93 | -8.50% | 8.92 | 24.43% |