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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.74 | 6.91 | 6.71 | 6.89 | +2.38% | 1.79 | 1.35% |
| 2026-01-16 | 6.80 | 6.90 | 6.71 | 6.73 | 0.00% | 2.06 | 1.56% |
| 2026-01-15 | 6.64 | 6.75 | 6.61 | 6.73 | +1.36% | 1.41 | 1.09% |
| 2026-01-14 | 6.64 | 6.74 | 6.59 | 6.64 | +0.15% | 1.74 | 1.35% |
| 2026-01-13 | 6.58 | 6.71 | 6.53 | 6.63 | +0.76% | 2.25 | 1.75% |
| 2026-01-12 | 6.54 | 6.58 | 6.49 | 6.58 | +0.61% | 1.46 | 1.15% |
| 2026-01-09 | 6.50 | 6.54 | 6.47 | 6.54 | +0.62% | 1.31 | 1.04% |
| 2026-01-08 | 6.54 | 6.60 | 6.49 | 6.50 | -0.76% | 1.29 | 1.02% |
| 2026-01-07 | 6.58 | 6.66 | 6.55 | 6.55 | -0.46% | 0.99 | 0.77% |
| 2026-01-06 | 6.50 | 6.59 | 6.50 | 6.58 | +1.39% | 0.93 | 0.74% |
| 2026-01-05 | 6.46 | 6.51 | 6.44 | 6.49 | +0.62% | 1.03 | 0.82% |
| 2025-12-31 | 6.50 | 6.51 | 6.44 | 6.45 | -0.77% | 0.91 | 0.72% |
| 2025-12-30 | 6.52 | 6.54 | 6.45 | 6.50 | -0.61% | 0.94 | 0.75% |
| 2025-12-29 | 6.72 | 6.72 | 6.53 | 6.54 | -2.10% | 1.17 | 0.92% |
| 2025-12-26 | 6.69 | 6.73 | 6.66 | 6.68 | -0.30% | 0.73 | 0.56% |
| 2025-12-25 | 6.67 | 6.73 | 6.64 | 6.70 | +0.60% | 0.72 | 0.56% |
| 2025-12-24 | 6.64 | 6.70 | 6.61 | 6.66 | 0.00% | 0.67 | 0.52% |
| 2025-12-23 | 6.63 | 6.74 | 6.63 | 6.66 | +0.60% | 1.11 | 0.86% |
| 2025-12-22 | 6.59 | 6.67 | 6.58 | 6.62 | +0.30% | 0.63 | 0.49% |
| 2025-12-19 | 6.55 | 6.63 | 6.52 | 6.60 | +0.61% | 0.62 | 0.49% |