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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.61 | 6.63 | 6.54 | 6.59 | -0.30% | 0.90 | 0.70% |
| 2025-09-16 | 6.69 | 6.71 | 6.56 | 6.61 | -1.34% | 1.17 | 0.92% |
| 2025-09-15 | 6.84 | 6.84 | 6.69 | 6.70 | -1.33% | 0.96 | 0.74% |
| 2025-09-12 | 6.76 | 6.86 | 6.74 | 6.79 | +0.74% | 1.38 | 1.05% |
| 2025-09-11 | 6.70 | 6.74 | 6.66 | 6.74 | +0.60% | 1.15 | 0.88% |
| 2025-09-10 | 6.72 | 6.75 | 6.63 | 6.70 | -0.30% | 0.94 | 0.73% |
| 2025-09-09 | 6.76 | 6.77 | 6.69 | 6.72 | -0.30% | 1.39 | 1.06% |
| 2025-09-08 | 6.60 | 6.83 | 6.60 | 6.74 | +2.90% | 2.12 | 1.63% |
| 2025-09-05 | 6.46 | 6.55 | 6.41 | 6.55 | +1.24% | 1.39 | 1.11% |
| 2025-09-04 | 6.40 | 6.49 | 6.38 | 6.47 | +1.09% | 1.13 | 0.91% |
| 2025-09-03 | 6.54 | 6.57 | 6.38 | 6.40 | -1.99% | 1.19 | 0.96% |
| 2025-09-02 | 6.52 | 6.57 | 6.48 | 6.53 | +0.15% | 1.31 | 1.04% |
| 2025-09-01 | 6.44 | 6.53 | 6.38 | 6.52 | +1.56% | 1.36 | 1.08% |
| 2025-08-29 | 6.44 | 6.54 | 6.41 | 6.42 | -0.31% | 1.23 | 0.98% |
| 2025-08-28 | 6.49 | 6.53 | 6.30 | 6.44 | -0.92% | 1.82 | 1.47% |
| 2025-08-27 | 6.59 | 6.69 | 6.49 | 6.50 | -1.37% | 1.71 | 1.34% |
| 2025-08-26 | 6.62 | 6.67 | 6.56 | 6.59 | -0.45% | 1.41 | 1.10% |
| 2025-08-25 | 6.60 | 6.69 | 6.58 | 6.62 | +0.91% | 1.84 | 1.43% |
| 2025-08-22 | 6.55 | 6.57 | 6.51 | 6.56 | +0.15% | 1.39 | 1.10% |
| 2025-08-21 | 6.49 | 6.57 | 6.49 | 6.55 | +0.92% | 1.53 | 1.21% |