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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.05 | 11.25 | 10.96 | 11.23 | +1.35% | 0.51 | 2.08% |
| 2025-10-22 | 11.12 | 11.25 | 11.03 | 11.08 | -0.36% | 0.45 | 1.80% |
| 2025-10-21 | 11.00 | 11.13 | 10.87 | 11.12 | +1.65% | 0.53 | 2.15% |
| 2025-10-20 | 10.90 | 11.03 | 10.80 | 10.94 | +0.74% | 0.49 | 2.03% |
| 2025-10-17 | 10.93 | 11.17 | 10.78 | 10.86 | -1.09% | 0.59 | 2.42% |
| 2025-10-16 | 11.12 | 11.12 | 10.88 | 10.98 | -0.99% | 0.55 | 2.24% |
| 2025-10-15 | 11.08 | 11.22 | 11.00 | 11.09 | -0.36% | 0.65 | 2.64% |
| 2025-10-14 | 11.18 | 11.33 | 11.03 | 11.13 | -0.18% | 0.54 | 2.17% |
| 2025-10-13 | 10.64 | 11.23 | 10.57 | 11.15 | 0.00% | 0.79 | 3.23% |
| 2025-10-10 | 11.28 | 11.49 | 11.07 | 11.15 | -1.15% | 0.83 | 3.34% |
| 2025-10-09 | 11.16 | 11.51 | 11.16 | 11.28 | +1.17% | 0.61 | 2.44% |
| 2025-09-30 | 11.35 | 11.35 | 11.08 | 11.15 | +0.54% | 0.58 | 2.33% |
| 2025-09-29 | 10.78 | 11.22 | 10.78 | 11.09 | +3.26% | 0.91 | 3.71% |
| 2025-09-26 | 10.77 | 10.96 | 10.61 | 10.74 | -0.56% | 0.68 | 2.86% |
| 2025-09-25 | 11.20 | 11.20 | 10.72 | 10.80 | -3.05% | 0.94 | 3.87% |
| 2025-09-24 | 11.09 | 11.25 | 11.02 | 11.14 | +0.72% | 0.63 | 2.57% |
| 2025-09-23 | 11.49 | 11.49 | 10.97 | 11.06 | -3.57% | 1.06 | 4.32% |
| 2025-09-22 | 11.77 | 11.82 | 11.38 | 11.47 | -2.47% | 0.90 | 3.55% |
| 2025-09-19 | 11.86 | 11.94 | 11.70 | 11.76 | -1.18% | 0.67 | 2.56% |
| 2025-09-18 | 12.11 | 12.15 | 11.84 | 11.90 | -2.14% | 1.09 | 4.10% |