甘肃能源 sz.000791
9.01
+2.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.76 | 9.07 | 8.76 | 9.01 | +2.62% | 4.91 | 2.83% |
| 2026-05-22 | 8.77 | 8.93 | 8.56 | 8.78 | +0.34% | 4.57 | 2.70% |
| 2026-05-21 | 8.93 | 9.30 | 8.91 | 8.98 | +0.22% | 5.88 | 3.34% |
| 2026-05-20 | 9.55 | 9.58 | 8.92 | 8.96 | -7.72% | 7.99 | 4.52% |
| 2026-05-19 | 9.39 | 9.78 | 9.12 | 9.71 | +2.86% | 7.72 | 4.18% |
| 2026-05-18 | 9.36 | 9.71 | 9.36 | 9.44 | +1.61% | 7.23 | 3.92% |
| 2026-05-15 | 9.60 | 9.70 | 9.11 | 9.29 | -3.33% | 9.13 | 5.07% |
| 2026-05-14 | 10.08 | 10.61 | 9.60 | 9.61 | -5.60% | 14.11 | 7.27% |
| 2026-05-13 | 9.76 | 10.52 | 9.75 | 10.18 | +4.30% | 16.55 | 8.42% |
| 2026-05-12 | 10.14 | 10.40 | 9.61 | 9.76 | -3.56% | 20.38 | 10.55% |
| 2026-05-11 | 9.44 | 10.12 | 9.35 | 10.12 | +10.00% | 15.78 | 8.23% |
| 2026-05-08 | 8.65 | 9.57 | 8.63 | 9.20 | +5.75% | 13.87 | 7.68% |
| 2026-05-07 | 8.50 | 8.90 | 8.46 | 8.70 | +2.59% | 6.15 | 3.66% |
| 2026-05-06 | 8.28 | 8.60 | 8.28 | 8.48 | +5.21% | 6.69 | 4.09% |
| 2026-04-30 | 8.32 | 8.34 | 8.02 | 8.06 | -3.59% | 5.02 | 3.19% |
| 2026-04-29 | 8.20 | 8.48 | 8.15 | 8.36 | +1.58% | 4.73 | 2.92% |
| 2026-04-28 | 8.20 | 8.36 | 8.10 | 8.23 | -0.48% | 4.26 | 2.69% |
| 2026-04-27 | 8.20 | 8.47 | 8.16 | 8.27 | +0.49% | 4.63 | 2.87% |
| 2026-04-24 | 8.29 | 8.52 | 8.23 | 8.23 | -3.52% | 4.71 | 2.92% |
| 2026-04-23 | 8.25 | 8.64 | 8.09 | 8.53 | +3.52% | 7.62 | 4.72% |