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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.36 | 5.40 | 5.32 | 5.39 | +0.75% | 0.58 | 1.73% |
| 2025-06-24 | 5.28 | 5.37 | 5.27 | 5.35 | +1.33% | 0.53 | 1.58% |
| 2025-06-23 | 5.22 | 5.28 | 5.20 | 5.28 | +0.76% | 0.44 | 1.33% |
| 2025-06-20 | 5.21 | 5.29 | 5.20 | 5.24 | +0.77% | 0.62 | 1.87% |
| 2025-06-19 | 5.39 | 5.39 | 5.19 | 5.20 | -3.52% | 0.96 | 2.92% |
| 2025-06-18 | 5.40 | 5.43 | 5.35 | 5.39 | -0.55% | 0.54 | 1.61% |
| 2025-06-17 | 5.41 | 5.43 | 5.36 | 5.42 | +0.18% | 0.72 | 2.13% |
| 2025-06-16 | 5.40 | 5.43 | 5.35 | 5.41 | 0.00% | 0.62 | 1.83% |
| 2025-06-13 | 5.45 | 5.51 | 5.41 | 5.41 | -1.10% | 0.83 | 2.43% |
| 2025-06-12 | 5.56 | 5.56 | 5.44 | 5.47 | -1.44% | 0.89 | 2.58% |
| 2025-06-11 | 5.56 | 5.57 | 5.48 | 5.55 | -0.54% | 1.08 | 3.12% |
| 2025-06-10 | 5.47 | 5.67 | 5.42 | 5.58 | +2.01% | 1.81 | 5.24% |
| 2025-06-09 | 5.47 | 5.48 | 5.44 | 5.47 | -0.18% | 0.64 | 1.87% |
| 2025-06-06 | 5.47 | 5.50 | 5.44 | 5.48 | -0.18% | 0.77 | 2.23% |
| 2025-06-05 | 5.53 | 5.58 | 5.45 | 5.49 | +0.37% | 1.12 | 3.23% |
| 2025-06-04 | 5.46 | 5.53 | 5.45 | 5.47 | +0.18% | 0.74 | 2.14% |
| 2025-06-03 | 5.43 | 5.47 | 5.41 | 5.46 | -0.55% | 0.84 | 2.45% |
| 2025-05-30 | 5.68 | 5.70 | 5.46 | 5.49 | -2.14% | 1.33 | 3.83% |
| 2025-05-29 | 5.52 | 5.61 | 5.46 | 5.61 | +2.19% | 1.26 | 3.62% |
| 2025-05-28 | 5.50 | 5.57 | 5.47 | 5.49 | -0.54% | 0.81 | 2.34% |