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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.58 | 5.65 | 5.57 | 5.65 | +0.89% | 0.57 | 1.60% |
| 2025-08-19 | 5.60 | 5.61 | 5.57 | 5.60 | 0.00% | 0.60 | 1.72% |
| 2025-08-18 | 5.55 | 5.63 | 5.55 | 5.60 | +0.72% | 0.78 | 2.22% |
| 2025-08-15 | 5.53 | 5.56 | 5.52 | 5.56 | +0.54% | 0.67 | 1.91% |
| 2025-08-14 | 5.63 | 5.65 | 5.52 | 5.53 | -1.78% | 0.74 | 2.12% |
| 2025-08-13 | 5.68 | 5.69 | 5.61 | 5.63 | -0.88% | 0.80 | 2.25% |
| 2025-08-12 | 5.71 | 5.71 | 5.66 | 5.68 | -0.35% | 0.54 | 1.51% |
| 2025-08-11 | 5.68 | 5.71 | 5.62 | 5.70 | +0.35% | 0.75 | 2.11% |
| 2025-08-08 | 5.62 | 5.73 | 5.60 | 5.68 | +1.61% | 1.09 | 3.07% |
| 2025-08-07 | 5.60 | 5.63 | 5.56 | 5.59 | -0.36% | 0.44 | 1.25% |
| 2025-08-06 | 5.61 | 5.64 | 5.58 | 5.61 | -0.18% | 0.47 | 1.34% |
| 2025-08-05 | 5.60 | 5.63 | 5.55 | 5.62 | +0.36% | 0.48 | 1.37% |
| 2025-08-04 | 5.61 | 5.66 | 5.55 | 5.60 | -0.18% | 0.42 | 1.21% |
| 2025-08-01 | 5.54 | 5.67 | 5.52 | 5.61 | +1.26% | 0.83 | 2.37% |
| 2025-07-31 | 5.64 | 5.64 | 5.53 | 5.54 | -1.77% | 0.69 | 1.96% |
| 2025-07-30 | 5.67 | 5.70 | 5.61 | 5.64 | -0.53% | 0.66 | 1.84% |
| 2025-07-29 | 5.70 | 5.72 | 5.63 | 5.67 | -0.53% | 0.63 | 1.78% |
| 2025-07-28 | 5.70 | 5.74 | 5.67 | 5.70 | -0.18% | 0.54 | 1.50% |
| 2025-07-25 | 5.75 | 5.79 | 5.70 | 5.71 | -0.87% | 0.66 | 1.83% |
| 2025-07-24 | 5.73 | 5.77 | 5.69 | 5.76 | +0.35% | 0.79 | 2.19% |