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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.15 | 6.17 | 6.08 | 6.12 | -0.79% | 0.79 | 0.78% |
| 2025-05-26 | 6.12 | 6.17 | 6.09 | 6.17 | +0.79% | 0.77 | 0.76% |
| 2025-05-23 | 6.23 | 6.25 | 6.12 | 6.12 | -2.02% | 1.34 | 1.32% |
| 2025-05-22 | 6.42 | 6.44 | 6.24 | 6.25 | -3.16% | 1.97 | 1.89% |
| 2025-05-21 | 6.48 | 6.54 | 6.43 | 6.45 | -0.60% | 1.81 | 1.69% |
| 2025-05-20 | 6.38 | 6.50 | 6.37 | 6.49 | +1.83% | 1.86 | 1.76% |
| 2025-05-19 | 6.35 | 6.40 | 6.32 | 6.38 | +0.46% | 0.81 | 0.77% |
| 2025-05-16 | 6.39 | 6.46 | 6.32 | 6.35 | -1.06% | 1.44 | 1.38% |
| 2025-05-15 | 6.49 | 6.55 | 6.41 | 6.41 | -1.20% | 1.44 | 1.35% |
| 2025-05-14 | 6.48 | 6.52 | 6.42 | 6.49 | -0.45% | 1.33 | 1.25% |
| 2025-05-13 | 6.52 | 6.54 | 6.43 | 6.52 | +0.15% | 1.70 | 1.59% |
| 2025-05-12 | 6.66 | 6.69 | 6.48 | 6.51 | -2.19% | 2.50 | 2.32% |
| 2025-05-09 | 6.64 | 6.75 | 6.62 | 6.66 | +0.29% | 2.99 | 2.71% |
| 2025-05-08 | 6.56 | 6.66 | 6.54 | 6.64 | +0.89% | 2.26 | 2.08% |
| 2025-05-07 | 6.62 | 6.66 | 6.53 | 6.58 | -0.44% | 2.24 | 2.07% |
| 2025-05-06 | 6.42 | 6.64 | 6.37 | 6.61 | +3.03% | 3.05 | 2.83% |