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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.45 | 5.63 | 5.45 | 5.52 | +0.91% | 1.12 | 3.24% |
| 2025-05-26 | 5.42 | 5.48 | 5.38 | 5.47 | +0.92% | 1.00 | 2.93% |
| 2025-05-23 | 5.61 | 5.63 | 5.40 | 5.42 | -3.73% | 1.85 | 5.36% |
| 2025-05-22 | 5.81 | 5.84 | 5.62 | 5.63 | -3.92% | 2.36 | 6.60% |
| 2025-05-21 | 5.83 | 5.96 | 5.78 | 5.86 | +0.34% | 3.61 | 9.75% |
| 2025-05-20 | 5.63 | 5.87 | 5.57 | 5.84 | +3.73% | 2.91 | 8.10% |
| 2025-05-19 | 5.56 | 5.68 | 5.55 | 5.63 | +1.81% | 1.29 | 3.65% |
| 2025-05-16 | 5.52 | 5.62 | 5.52 | 5.53 | -0.54% | 1.16 | 3.32% |
| 2025-05-15 | 5.65 | 5.71 | 5.56 | 5.56 | -2.11% | 1.57 | 4.45% |
| 2025-05-14 | 5.62 | 5.71 | 5.55 | 5.68 | +0.18% | 1.65 | 4.67% |
| 2025-05-13 | 5.67 | 5.71 | 5.57 | 5.67 | +0.53% | 1.63 | 4.59% |
| 2025-05-12 | 5.68 | 5.72 | 5.60 | 5.64 | -1.40% | 1.83 | 5.16% |
| 2025-05-09 | 5.75 | 5.84 | 5.70 | 5.72 | -1.21% | 1.88 | 5.20% |
| 2025-05-08 | 5.75 | 5.83 | 5.69 | 5.79 | +0.87% | 2.21 | 6.10% |
| 2025-05-07 | 5.77 | 5.86 | 5.68 | 5.74 | -0.52% | 2.56 | 7.10% |
| 2025-05-06 | 5.58 | 5.79 | 5.55 | 5.77 | +3.78% | 2.68 | 7.50% |