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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.20 | 8.39 | 8.14 | 8.24 | -1.55% | 4.49 | 2.81% |
| 2026-04-21 | 8.29 | 8.78 | 8.00 | 8.37 | +1.82% | 7.39 | 4.61% |
| 2026-04-20 | 8.31 | 8.43 | 8.16 | 8.22 | -0.60% | 5.71 | 3.56% |
| 2026-04-17 | 8.08 | 8.35 | 8.04 | 8.27 | +1.72% | 5.76 | 3.61% |
| 2026-04-16 | 8.00 | 8.29 | 7.88 | 8.13 | +1.37% | 5.59 | 3.55% |
| 2026-04-15 | 8.06 | 8.13 | 7.82 | 8.02 | -1.60% | 7.00 | 4.52% |
| 2026-04-14 | 8.06 | 8.34 | 7.84 | 8.15 | +1.88% | 12.23 | 7.81% |
| 2026-04-13 | 7.97 | 8.00 | 7.97 | 8.00 | +10.04% | 3.18 | 2.05% |
| 2026-04-10 | 7.23 | 7.34 | 7.21 | 7.27 | +0.83% | 2.15 | 1.53% |
| 2026-04-09 | 7.29 | 7.29 | 7.17 | 7.21 | -2.04% | 2.54 | 1.82% |
| 2026-04-08 | 7.25 | 7.38 | 7.21 | 7.36 | +2.79% | 3.64 | 2.57% |
| 2026-04-07 | 7.26 | 7.29 | 7.11 | 7.16 | -0.28% | 2.43 | 1.75% |
| 2026-04-03 | 7.29 | 7.50 | 7.16 | 7.18 | -1.24% | 3.93 | 2.78% |
| 2026-04-02 | 7.47 | 7.54 | 7.20 | 7.27 | -2.68% | 4.14 | 2.91% |
| 2026-04-01 | 7.78 | 7.84 | 7.40 | 7.47 | -2.48% | 5.65 | 3.88% |
| 2026-03-31 | 7.82 | 7.96 | 7.60 | 7.66 | -3.77% | 5.93 | 3.95% |
| 2026-03-30 | 8.51 | 8.69 | 7.76 | 7.96 | -7.55% | 8.62 | 5.56% |
| 2026-03-27 | 8.83 | 8.95 | 8.48 | 8.61 | -3.91% | 9.30 | 5.56% |
| 2026-03-26 | 9.25 | 9.33 | 8.73 | 8.96 | -3.14% | 15.94 | 9.21% |
| 2026-03-25 | 8.47 | 9.25 | 8.39 | 9.25 | +9.99% | 14.60 | 8.38% |