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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.96 | 18.87 | 17.36 | 17.41 | +1.52% | 10.34 | 25.45% |
| 2025-11-19 | 16.49 | 17.48 | 15.75 | 17.15 | +5.93% | 8.72 | 23.68% |
| 2025-11-18 | 16.00 | 17.48 | 15.56 | 16.19 | +1.44% | 10.95 | 30.21% |
| 2025-11-17 | 13.50 | 15.96 | 13.42 | 15.96 | +9.99% | 6.61 | 19.70% |
| 2025-11-14 | 13.88 | 14.77 | 13.65 | 14.51 | +0.69% | 6.33 | 20.42% |
| 2025-11-13 | 12.70 | 14.44 | 12.65 | 14.41 | +9.75% | 8.87 | 28.84% |
| 2025-11-12 | 12.31 | 13.50 | 12.15 | 13.13 | +5.04% | 5.43 | 19.17% |
| 2025-11-11 | 13.00 | 13.56 | 12.21 | 12.50 | +0.24% | 6.14 | 21.63% |
| 2025-11-10 | 11.42 | 12.47 | 11.34 | 12.47 | +9.96% | 1.37 | 5.02% |
| 2025-11-07 | 11.23 | 11.44 | 11.20 | 11.34 | +0.89% | 0.71 | 2.83% |
| 2025-11-06 | 11.33 | 11.36 | 11.17 | 11.24 | -0.62% | 0.51 | 2.06% |
| 2025-11-05 | 11.16 | 11.35 | 11.12 | 11.31 | +0.80% | 0.71 | 2.82% |
| 2025-11-04 | 11.15 | 11.30 | 11.11 | 11.22 | +0.36% | 0.63 | 2.52% |
| 2025-11-03 | 11.22 | 11.23 | 11.05 | 11.18 | +0.72% | 0.70 | 2.81% |
| 2025-10-31 | 10.83 | 11.18 | 10.75 | 11.10 | +2.68% | 0.92 | 3.76% |
| 2025-10-30 | 10.73 | 10.96 | 10.72 | 10.81 | +0.28% | 0.68 | 2.81% |
| 2025-10-29 | 10.90 | 10.97 | 10.62 | 10.78 | -2.18% | 0.74 | 3.09% |
| 2025-10-28 | 10.85 | 11.10 | 10.77 | 11.02 | +1.57% | 0.74 | 3.05% |
| 2025-10-27 | 10.94 | 11.01 | 10.68 | 10.85 | -0.55% | 0.87 | 3.61% |
| 2025-10-24 | 11.22 | 11.29 | 10.90 | 10.91 | -2.85% | 1.03 | 4.19% |