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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.84 | 5.87 | 5.72 | 5.74 | -2.05% | 0.91 | 2.50% |
| 2025-07-22 | 5.80 | 5.86 | 5.75 | 5.86 | +1.21% | 1.01 | 2.77% |
| 2025-07-21 | 5.74 | 5.80 | 5.73 | 5.79 | +1.22% | 0.83 | 2.29% |
| 2025-07-18 | 5.74 | 5.77 | 5.68 | 5.72 | -0.69% | 0.71 | 1.99% |
| 2025-07-17 | 5.76 | 5.78 | 5.69 | 5.76 | +0.17% | 0.81 | 2.27% |
| 2025-07-16 | 5.74 | 5.78 | 5.70 | 5.75 | +0.35% | 0.70 | 1.95% |
| 2025-07-15 | 5.92 | 5.94 | 5.69 | 5.73 | -3.54% | 1.33 | 3.67% |
| 2025-07-14 | 5.81 | 5.95 | 5.79 | 5.94 | +2.24% | 1.71 | 4.61% |
| 2025-07-11 | 5.81 | 5.85 | 5.73 | 5.81 | 0.00% | 1.24 | 3.41% |
| 2025-07-10 | 5.85 | 5.92 | 5.79 | 5.81 | -0.85% | 1.49 | 4.07% |
| 2025-07-09 | 5.84 | 5.97 | 5.82 | 5.86 | +0.17% | 1.82 | 4.92% |
| 2025-07-08 | 5.82 | 5.86 | 5.72 | 5.85 | -0.34% | 1.97 | 5.41% |
| 2025-07-07 | 5.90 | 5.96 | 5.74 | 5.87 | +2.80% | 2.49 | 6.79% |
| 2025-07-04 | 5.65 | 5.79 | 5.65 | 5.71 | +0.88% | 1.66 | 4.61% |
| 2025-07-03 | 5.59 | 5.66 | 5.55 | 5.66 | +1.25% | 1.09 | 3.10% |
| 2025-07-02 | 5.55 | 5.62 | 5.53 | 5.59 | +0.18% | 1.28 | 3.65% |
| 2025-07-01 | 5.47 | 5.58 | 5.44 | 5.58 | +2.01% | 1.30 | 3.73% |
| 2025-06-30 | 5.45 | 5.49 | 5.43 | 5.47 | +1.11% | 0.58 | 1.69% |
| 2025-06-27 | 5.39 | 5.46 | 5.38 | 5.41 | +0.93% | 0.71 | 2.10% |
| 2025-06-26 | 5.37 | 5.42 | 5.35 | 5.36 | -0.56% | 0.56 | 1.66% |