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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.75 | 6.78 | 6.68 | 6.68 | -1.18% | 0.86 | 0.66% |
| 2025-11-19 | 6.72 | 6.80 | 6.70 | 6.76 | +0.30% | 1.05 | 0.81% |
| 2025-11-18 | 6.91 | 6.92 | 6.71 | 6.74 | -2.03% | 1.43 | 1.09% |
| 2025-11-17 | 6.99 | 7.06 | 6.85 | 6.88 | -2.55% | 1.75 | 1.31% |
| 2025-11-14 | 7.14 | 7.19 | 7.06 | 7.06 | -1.26% | 1.38 | 1.00% |
| 2025-11-13 | 7.18 | 7.20 | 7.11 | 7.15 | -0.42% | 1.27 | 0.91% |
| 2025-11-12 | 7.24 | 7.26 | 7.16 | 7.18 | -0.83% | 1.27 | 0.91% |
| 2025-11-11 | 7.21 | 7.28 | 7.14 | 7.24 | +0.28% | 1.66 | 1.19% |
| 2025-11-10 | 7.25 | 7.27 | 7.15 | 7.22 | 0.00% | 1.43 | 1.03% |
| 2025-11-07 | 7.15 | 7.30 | 7.13 | 7.22 | +0.98% | 1.99 | 1.42% |
| 2025-11-06 | 7.10 | 7.19 | 7.08 | 7.15 | +0.70% | 1.61 | 1.16% |
| 2025-11-05 | 6.93 | 7.13 | 6.89 | 7.10 | +1.87% | 2.03 | 1.49% |
| 2025-11-04 | 7.04 | 7.08 | 6.94 | 6.97 | -1.13% | 1.54 | 1.14% |
| 2025-11-03 | 7.01 | 7.06 | 6.93 | 7.05 | +1.15% | 1.75 | 1.29% |
| 2025-10-31 | 7.13 | 7.18 | 6.92 | 6.97 | -2.65% | 2.34 | 1.73% |
| 2025-10-30 | 7.18 | 7.24 | 7.13 | 7.16 | -0.14% | 1.62 | 1.17% |
| 2025-10-29 | 7.07 | 7.18 | 7.00 | 7.17 | +1.85% | 1.55 | 1.13% |
| 2025-10-28 | 7.09 | 7.14 | 7.02 | 7.04 | -0.42% | 1.29 | 0.94% |
| 2025-10-27 | 7.05 | 7.13 | 6.98 | 7.07 | +0.57% | 1.39 | 1.01% |
| 2025-10-24 | 7.14 | 7.16 | 6.98 | 7.03 | -1.82% | 1.67 | 1.23% |