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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.58 | 6.83 | 6.56 | 6.80 | +4.45% | 2.84 | 2.18% |
| 2026-02-13 | 6.74 | 6.77 | 6.51 | 6.51 | -3.84% | 2.34 | 1.83% |
| 2026-02-12 | 6.70 | 6.91 | 6.68 | 6.77 | +2.11% | 2.68 | 2.04% |
| 2026-02-11 | 6.56 | 6.67 | 6.55 | 6.63 | +1.07% | 1.19 | 0.93% |
| 2026-02-10 | 6.66 | 6.67 | 6.56 | 6.56 | -1.50% | 1.39 | 1.09% |
| 2026-02-09 | 6.72 | 6.74 | 6.63 | 6.66 | 0.00% | 1.36 | 1.05% |
| 2026-02-06 | 6.61 | 6.75 | 6.58 | 6.66 | +0.30% | 1.33 | 1.03% |
| 2026-02-05 | 6.78 | 6.80 | 6.59 | 6.64 | -2.21% | 1.68 | 1.30% |
| 2026-02-04 | 6.70 | 6.84 | 6.68 | 6.79 | +1.34% | 1.71 | 1.30% |
| 2026-02-03 | 6.81 | 6.86 | 6.64 | 6.70 | -0.74% | 2.12 | 1.64% |
| 2026-02-02 | 7.00 | 7.03 | 6.75 | 6.75 | -1.89% | 1.68 | 1.26% |
| 2026-01-30 | 6.85 | 6.92 | 6.75 | 6.88 | +0.58% | 1.29 | 0.97% |
| 2026-01-29 | 6.83 | 6.88 | 6.79 | 6.84 | -0.29% | 1.14 | 0.86% |
| 2026-01-28 | 6.80 | 6.88 | 6.72 | 6.86 | +1.03% | 1.28 | 0.97% |
| 2026-01-27 | 6.90 | 6.90 | 6.70 | 6.79 | -1.88% | 1.53 | 1.16% |
| 2026-01-26 | 6.93 | 6.97 | 6.87 | 6.92 | 0.00% | 1.63 | 1.22% |
| 2026-01-23 | 6.93 | 6.96 | 6.88 | 6.92 | 0.00% | 1.52 | 1.13% |
| 2026-01-22 | 6.95 | 6.97 | 6.87 | 6.92 | -0.29% | 1.32 | 0.99% |
| 2026-01-21 | 6.99 | 7.02 | 6.88 | 6.94 | -0.86% | 1.75 | 1.31% |
| 2026-01-20 | 6.90 | 7.00 | 6.86 | 7.00 | +1.60% | 2.14 | 1.59% |