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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.08 | 8.42 | 8.00 | 8.41 | +3.57% | 7.57 | 4.75% |
| 2026-03-23 | 8.35 | 8.58 | 8.03 | 8.12 | -4.47% | 9.79 | 6.12% |
| 2026-03-20 | 8.25 | 9.03 | 8.19 | 8.50 | +3.53% | 12.49 | 7.43% |
| 2026-03-19 | 8.05 | 8.28 | 7.98 | 8.21 | +1.36% | 4.23 | 2.66% |
| 2026-03-18 | 8.05 | 8.25 | 8.03 | 8.10 | +1.50% | 3.32 | 2.11% |
| 2026-03-17 | 8.07 | 8.20 | 7.96 | 7.98 | -1.12% | 3.75 | 2.40% |
| 2026-03-16 | 8.31 | 8.41 | 8.02 | 8.07 | -3.35% | 6.01 | 3.81% |
| 2026-03-13 | 8.77 | 8.80 | 8.32 | 8.35 | -6.07% | 9.24 | 5.62% |
| 2026-03-12 | 8.48 | 9.08 | 8.31 | 8.89 | +4.96% | 11.59 | 6.91% |
| 2026-03-11 | 8.35 | 8.51 | 8.12 | 8.47 | +2.17% | 6.22 | 3.83% |
| 2026-03-10 | 8.37 | 8.51 | 8.23 | 8.29 | -1.89% | 5.80 | 3.59% |
| 2026-03-09 | 8.62 | 8.80 | 8.38 | 8.45 | -0.59% | 8.31 | 5.04% |
| 2026-03-06 | 8.08 | 8.55 | 8.00 | 8.50 | +4.68% | 6.95 | 4.27% |
| 2026-03-05 | 8.20 | 8.32 | 8.07 | 8.12 | +1.50% | 4.69 | 2.97% |
| 2026-03-04 | 7.84 | 8.17 | 7.82 | 8.00 | +0.50% | 5.41 | 3.48% |
| 2026-03-03 | 8.10 | 8.29 | 7.91 | 7.96 | -3.05% | 8.54 | 5.46% |
| 2026-03-02 | 7.66 | 8.34 | 7.61 | 8.21 | +6.49% | 12.89 | 8.30% |
| 2026-02-27 | 7.20 | 7.87 | 7.15 | 7.71 | +7.83% | 11.71 | 7.89% |
| 2026-02-26 | 6.90 | 7.27 | 6.87 | 7.15 | +3.92% | 3.66 | 2.67% |
| 2026-02-25 | 6.81 | 6.99 | 6.81 | 6.88 | +1.18% | 2.58 | 1.93% |