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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.06 | 7.18 | 7.06 | 7.16 | +0.99% | 1.51 | 1.10% |
| 2025-10-22 | 7.10 | 7.19 | 7.08 | 7.09 | -0.56% | 1.55 | 1.13% |
| 2025-10-21 | 7.02 | 7.15 | 7.01 | 7.13 | +1.57% | 1.85 | 1.34% |
| 2025-10-20 | 6.98 | 7.10 | 6.96 | 7.02 | +0.72% | 1.74 | 1.28% |
| 2025-10-17 | 7.06 | 7.06 | 6.95 | 6.97 | -0.57% | 1.82 | 1.35% |
| 2025-10-16 | 7.05 | 7.07 | 7.00 | 7.01 | -0.57% | 1.94 | 1.43% |
| 2025-10-15 | 6.90 | 7.09 | 6.87 | 7.05 | +2.03% | 3.07 | 2.27% |
| 2025-10-14 | 6.95 | 7.03 | 6.83 | 6.91 | +3.44% | 4.01 | 2.99% |
| 2025-10-13 | 6.61 | 6.70 | 6.54 | 6.68 | -0.89% | 1.56 | 1.22% |
| 2025-10-10 | 6.63 | 6.75 | 6.57 | 6.74 | +1.35% | 1.75 | 1.35% |
| 2025-10-09 | 6.44 | 6.66 | 6.43 | 6.65 | +3.26% | 1.97 | 1.54% |
| 2025-09-30 | 6.48 | 6.50 | 6.42 | 6.44 | -0.62% | 0.74 | 0.60% |
| 2025-09-29 | 6.50 | 6.53 | 6.42 | 6.48 | -0.46% | 1.13 | 0.90% |
| 2025-09-26 | 6.38 | 6.63 | 6.37 | 6.51 | +1.56% | 1.51 | 1.19% |
| 2025-09-25 | 6.46 | 6.46 | 6.36 | 6.41 | -0.62% | 0.89 | 0.72% |
| 2025-09-24 | 6.48 | 6.52 | 6.41 | 6.45 | -0.62% | 0.93 | 0.75% |
| 2025-09-23 | 6.39 | 6.52 | 6.33 | 6.49 | +1.72% | 1.51 | 1.22% |
| 2025-09-22 | 6.38 | 6.41 | 6.33 | 6.38 | +0.16% | 0.88 | 0.71% |
| 2025-09-19 | 6.38 | 6.42 | 6.30 | 6.37 | -0.16% | 0.91 | 0.73% |
| 2025-09-18 | 6.60 | 6.61 | 6.35 | 6.38 | -3.19% | 1.61 | 1.29% |