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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.54 | 6.57 | 6.48 | 6.56 | +0.15% | 0.57 | 0.45% |
| 2025-12-17 | 6.54 | 6.57 | 6.47 | 6.55 | +0.46% | 0.89 | 0.71% |
| 2025-12-16 | 6.70 | 6.70 | 6.51 | 6.52 | -2.40% | 0.96 | 0.75% |
| 2025-12-15 | 6.67 | 6.74 | 6.64 | 6.68 | +0.15% | 0.91 | 0.71% |
| 2025-12-12 | 6.56 | 6.68 | 6.55 | 6.67 | +1.83% | 1.41 | 1.10% |
| 2025-12-11 | 6.58 | 6.65 | 6.54 | 6.55 | -0.30% | 0.78 | 0.61% |
| 2025-12-10 | 6.56 | 6.60 | 6.53 | 6.57 | 0.00% | 0.73 | 0.57% |
| 2025-12-09 | 6.58 | 6.66 | 6.57 | 6.57 | -0.30% | 0.68 | 0.53% |
| 2025-12-08 | 6.68 | 6.70 | 6.56 | 6.59 | -1.20% | 1.26 | 0.98% |
| 2025-12-05 | 6.67 | 6.71 | 6.64 | 6.67 | -0.30% | 0.71 | 0.55% |
| 2025-12-04 | 6.72 | 6.74 | 6.66 | 6.69 | -0.15% | 0.65 | 0.50% |
| 2025-12-03 | 6.65 | 6.74 | 6.60 | 6.70 | +1.21% | 0.98 | 0.75% |
| 2025-12-02 | 6.66 | 6.67 | 6.59 | 6.62 | -0.75% | 0.87 | 0.68% |
| 2025-12-01 | 6.60 | 6.73 | 6.57 | 6.67 | +1.99% | 1.76 | 1.36% |
| 2025-11-28 | 6.54 | 6.57 | 6.47 | 6.54 | 0.00% | 0.90 | 0.71% |
| 2025-11-27 | 6.50 | 6.58 | 6.49 | 6.54 | +0.31% | 0.78 | 0.62% |
| 2025-11-26 | 6.53 | 6.54 | 6.49 | 6.52 | +0.15% | 0.73 | 0.58% |
| 2025-11-25 | 6.52 | 6.56 | 6.51 | 6.51 | -0.15% | 1.11 | 0.88% |
| 2025-11-24 | 6.56 | 6.60 | 6.49 | 6.52 | +0.31% | 1.08 | 0.86% |
| 2025-11-21 | 6.66 | 6.69 | 6.50 | 6.50 | -2.69% | 1.24 | 0.97% |