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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.00 | 7.02 | 6.87 | 6.87 | -1.86% | 1.63 | 1.21% |
| 2025-07-22 | 6.95 | 7.01 | 6.87 | 7.00 | +0.72% | 2.00 | 1.49% |
| 2025-07-21 | 6.93 | 7.00 | 6.91 | 6.95 | +0.43% | 1.62 | 1.21% |
| 2025-07-18 | 6.91 | 6.93 | 6.82 | 6.92 | -0.14% | 1.86 | 1.40% |
| 2025-07-17 | 6.91 | 6.95 | 6.87 | 6.93 | +0.43% | 1.75 | 1.31% |
| 2025-07-16 | 6.95 | 7.03 | 6.82 | 6.90 | +0.58% | 2.31 | 1.72% |
| 2025-07-15 | 7.30 | 7.39 | 6.84 | 6.86 | -1.29% | 4.28 | 3.16% |
| 2025-07-14 | 6.83 | 7.09 | 6.83 | 6.95 | +2.06% | 2.85 | 2.10% |
| 2025-07-11 | 6.81 | 6.85 | 6.70 | 6.81 | +0.59% | 2.28 | 1.73% |
| 2025-07-10 | 6.86 | 6.94 | 6.76 | 6.77 | -1.17% | 2.91 | 2.21% |
| 2025-07-09 | 6.82 | 7.04 | 6.80 | 6.85 | +0.15% | 3.26 | 2.45% |
| 2025-07-08 | 6.84 | 6.87 | 6.73 | 6.84 | 0.00% | 3.16 | 2.40% |
| 2025-07-07 | 6.65 | 6.91 | 6.62 | 6.84 | +4.75% | 5.67 | 4.34% |
| 2025-07-04 | 6.46 | 6.59 | 6.44 | 6.53 | +1.24% | 2.38 | 1.88% |
| 2025-07-03 | 6.38 | 6.46 | 6.37 | 6.45 | +1.10% | 1.39 | 1.12% |
| 2025-07-02 | 6.31 | 6.44 | 6.28 | 6.38 | +1.11% | 1.97 | 1.60% |
| 2025-07-01 | 6.34 | 6.39 | 6.21 | 6.31 | -1.10% | 3.12 | 2.56% |
| 2025-06-30 | 6.30 | 6.43 | 6.30 | 6.38 | +1.59% | 1.22 | 1.19% |
| 2025-06-27 | 6.32 | 6.37 | 6.26 | 6.28 | -0.48% | 0.88 | 0.88% |
| 2025-06-26 | 6.38 | 6.40 | 6.30 | 6.31 | -1.25% | 1.04 | 1.02% |