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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.33 | 6.40 | 6.32 | 6.39 | +0.79% | 1.08 | 1.06% |
| 2025-06-24 | 6.23 | 6.37 | 6.20 | 6.34 | +2.26% | 1.13 | 1.12% |
| 2025-06-23 | 6.15 | 6.21 | 6.13 | 6.20 | +0.32% | 0.64 | 0.64% |
| 2025-06-20 | 6.24 | 6.25 | 6.17 | 6.18 | -1.12% | 0.66 | 0.66% |
| 2025-06-19 | 6.34 | 6.35 | 6.20 | 6.25 | -1.42% | 0.99 | 0.99% |
| 2025-06-18 | 6.40 | 6.44 | 6.33 | 6.34 | -0.78% | 0.74 | 0.73% |
| 2025-06-17 | 6.36 | 6.41 | 6.30 | 6.39 | +0.47% | 1.13 | 1.12% |
| 2025-06-16 | 6.31 | 6.42 | 6.29 | 6.36 | +1.44% | 1.48 | 1.45% |
| 2025-06-13 | 6.24 | 6.30 | 6.20 | 6.27 | +0.48% | 0.89 | 0.88% |
| 2025-06-12 | 6.31 | 6.31 | 6.23 | 6.24 | -1.11% | 0.89 | 0.89% |
| 2025-06-11 | 6.32 | 6.34 | 6.27 | 6.31 | +0.16% | 0.80 | 0.79% |
| 2025-06-10 | 6.31 | 6.34 | 6.23 | 6.30 | -0.16% | 1.12 | 1.11% |
| 2025-06-09 | 6.35 | 6.35 | 6.28 | 6.31 | -0.16% | 0.95 | 0.95% |
| 2025-06-06 | 6.31 | 6.38 | 6.29 | 6.32 | -0.32% | 0.93 | 0.92% |
| 2025-06-05 | 6.31 | 6.40 | 6.28 | 6.34 | +1.60% | 1.68 | 1.65% |
| 2025-06-04 | 6.30 | 6.30 | 6.24 | 6.24 | 0.00% | 1.11 | 1.11% |
| 2025-06-03 | 6.15 | 6.24 | 6.15 | 6.24 | +1.74% | 1.48 | 1.45% |
| 2025-05-30 | 6.18 | 6.22 | 6.11 | 6.13 | -0.63% | 1.10 | 1.09% |
| 2025-05-29 | 6.12 | 6.19 | 6.11 | 6.17 | +0.79% | 0.90 | 0.89% |
| 2025-05-28 | 6.14 | 6.19 | 6.10 | 6.12 | 0.00% | 0.76 | 0.76% |