银星能源 sz.000862
6.75
+3.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.48 | 6.90 | 6.47 | 6.75 | +3.85% | 2.62 | 6.23% |
| 2026-05-22 | 6.57 | 6.60 | 6.41 | 6.50 | -0.31% | 1.94 | 4.76% |
| 2026-05-21 | 6.66 | 6.84 | 6.50 | 6.52 | -2.98% | 2.40 | 5.71% |
| 2026-05-20 | 7.20 | 7.22 | 6.69 | 6.72 | -7.82% | 3.67 | 8.50% |
| 2026-05-19 | 7.08 | 7.34 | 6.89 | 7.29 | +2.53% | 3.63 | 8.02% |
| 2026-05-18 | 6.84 | 7.21 | 6.84 | 7.11 | +2.30% | 3.08 | 6.93% |
| 2026-05-15 | 7.14 | 7.17 | 6.87 | 6.95 | -2.39% | 3.67 | 8.38% |
| 2026-05-14 | 7.42 | 7.69 | 7.12 | 7.12 | -5.44% | 6.09 | 13.17% |
| 2026-05-13 | 7.37 | 7.72 | 7.33 | 7.53 | +4.29% | 7.63 | 16.09% |
| 2026-05-12 | 7.00 | 7.57 | 6.96 | 7.22 | +3.29% | 6.69 | 14.64% |
| 2026-05-11 | 6.92 | 7.05 | 6.92 | 6.99 | +0.87% | 2.79 | 6.35% |
| 2026-05-08 | 6.89 | 7.16 | 6.84 | 6.93 | +0.43% | 3.29 | 7.52% |
| 2026-05-07 | 6.80 | 6.92 | 6.77 | 6.90 | +1.62% | 2.96 | 6.87% |
| 2026-05-06 | 6.72 | 6.92 | 6.69 | 6.79 | +4.95% | 3.51 | 8.25% |
| 2026-04-30 | 6.65 | 6.67 | 6.43 | 6.47 | -3.14% | 2.35 | 5.76% |
| 2026-04-29 | 6.57 | 6.73 | 6.50 | 6.68 | +0.75% | 2.06 | 4.92% |
| 2026-04-28 | 6.64 | 6.75 | 6.53 | 6.63 | -1.19% | 2.48 | 5.98% |
| 2026-04-27 | 6.56 | 6.76 | 6.46 | 6.71 | +1.36% | 2.87 | 6.88% |
| 2026-04-24 | 6.90 | 6.94 | 6.60 | 6.62 | -5.83% | 4.37 | 10.31% |
| 2026-04-23 | 6.68 | 7.09 | 6.68 | 7.03 | +5.24% | 6.85 | 15.81% |