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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.43 | 6.49 | 6.41 | 6.49 | +0.93% | 1.28 | 1.02% |
| 2025-08-19 | 6.46 | 6.49 | 6.42 | 6.43 | -0.46% | 1.33 | 1.07% |
| 2025-08-18 | 6.46 | 6.53 | 6.43 | 6.46 | +0.15% | 2.09 | 1.67% |
| 2025-08-15 | 6.57 | 6.58 | 6.44 | 6.45 | -1.83% | 2.70 | 2.15% |
| 2025-08-14 | 6.69 | 6.70 | 6.56 | 6.57 | -2.09% | 1.18 | 0.92% |
| 2025-08-13 | 6.71 | 6.73 | 6.66 | 6.71 | +0.30% | 0.88 | 0.68% |
| 2025-08-12 | 6.73 | 6.73 | 6.66 | 6.69 | -0.45% | 0.71 | 0.55% |
| 2025-08-11 | 6.75 | 6.77 | 6.67 | 6.72 | -0.15% | 1.12 | 0.86% |
| 2025-08-08 | 6.60 | 6.74 | 6.59 | 6.73 | +1.66% | 1.43 | 1.10% |
| 2025-08-07 | 6.65 | 6.67 | 6.58 | 6.62 | -0.60% | 0.77 | 0.60% |
| 2025-08-06 | 6.64 | 6.69 | 6.61 | 6.66 | +0.30% | 0.73 | 0.56% |
| 2025-08-05 | 6.64 | 6.66 | 6.59 | 6.64 | -0.30% | 0.91 | 0.71% |
| 2025-08-04 | 6.55 | 6.68 | 6.55 | 6.66 | +0.91% | 0.87 | 0.68% |
| 2025-08-01 | 6.57 | 6.63 | 6.55 | 6.60 | +0.76% | 0.78 | 0.61% |
| 2025-07-31 | 6.69 | 6.69 | 6.53 | 6.55 | -2.24% | 1.37 | 1.08% |
| 2025-07-30 | 6.67 | 6.73 | 6.64 | 6.70 | +0.30% | 1.16 | 0.89% |
| 2025-07-29 | 6.66 | 6.71 | 6.61 | 6.68 | 0.00% | 1.06 | 0.82% |
| 2025-07-28 | 6.81 | 6.82 | 6.66 | 6.68 | -1.91% | 1.67 | 1.29% |
| 2025-07-25 | 6.91 | 7.00 | 6.80 | 6.81 | -0.73% | 2.05 | 1.54% |
| 2025-07-24 | 6.87 | 6.89 | 6.76 | 6.86 | -0.15% | 1.85 | 1.40% |