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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.28 | 12.29 | 12.14 | 12.16 | -0.49% | 0.84 | 3.10% |
| 2025-09-16 | 12.45 | 12.45 | 12.15 | 12.22 | -2.32% | 1.26 | 4.64% |
| 2025-09-15 | 12.54 | 12.87 | 12.46 | 12.51 | -0.64% | 1.15 | 4.09% |
| 2025-09-12 | 12.60 | 12.60 | 12.36 | 12.59 | -0.08% | 1.10 | 3.98% |
| 2025-09-11 | 12.87 | 12.87 | 12.36 | 12.60 | -2.17% | 1.51 | 5.46% |
| 2025-09-10 | 13.00 | 13.04 | 12.69 | 12.88 | -1.75% | 1.62 | 5.71% |
| 2025-09-09 | 12.88 | 13.49 | 12.66 | 13.11 | +2.90% | 3.01 | 10.36% |
| 2025-09-08 | 12.82 | 12.99 | 12.65 | 12.74 | +0.32% | 1.87 | 6.60% |
| 2025-09-05 | 12.26 | 12.92 | 12.22 | 12.70 | +3.59% | 1.93 | 6.87% |
| 2025-09-04 | 12.31 | 12.60 | 12.00 | 12.26 | +0.57% | 1.36 | 4.97% |
| 2025-09-03 | 12.75 | 12.88 | 12.14 | 12.19 | -4.17% | 1.30 | 4.69% |
| 2025-09-02 | 12.80 | 13.00 | 12.62 | 12.72 | -1.09% | 1.94 | 6.82% |
| 2025-09-01 | 12.39 | 13.25 | 12.17 | 12.86 | +4.21% | 2.47 | 8.75% |
| 2025-08-29 | 12.04 | 12.55 | 11.89 | 12.34 | +2.41% | 1.59 | 5.84% |
| 2025-08-28 | 12.42 | 12.47 | 11.73 | 12.05 | -1.39% | 1.33 | 4.97% |
| 2025-08-27 | 12.39 | 12.59 | 12.20 | 12.22 | -1.69% | 1.50 | 5.47% |
| 2025-08-26 | 12.16 | 12.60 | 12.08 | 12.43 | +2.56% | 1.81 | 6.59% |
| 2025-08-25 | 12.15 | 12.18 | 12.04 | 12.12 | -0.25% | 0.79 | 2.94% |
| 2025-08-22 | 12.18 | 12.24 | 12.03 | 12.15 | -0.08% | 0.72 | 2.68% |
| 2025-08-21 | 12.12 | 12.26 | 12.07 | 12.16 | +0.08% | 0.90 | 3.33% |