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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.55 | 6.72 | 6.51 | 6.68 | +0.75% | 3.09 | 7.40% |
| 2026-04-21 | 6.54 | 6.71 | 6.32 | 6.63 | +1.53% | 4.03 | 9.86% |
| 2026-04-20 | 6.38 | 6.53 | 6.35 | 6.53 | +2.19% | 2.70 | 6.67% |
| 2026-04-17 | 6.29 | 6.46 | 6.27 | 6.39 | +1.43% | 2.49 | 6.24% |
| 2026-04-16 | 6.23 | 6.31 | 6.18 | 6.30 | +0.80% | 1.70 | 4.31% |
| 2026-04-15 | 6.40 | 6.42 | 6.21 | 6.25 | -1.57% | 2.09 | 5.30% |
| 2026-04-14 | 6.37 | 6.49 | 6.28 | 6.35 | -0.63% | 2.56 | 6.43% |
| 2026-04-13 | 6.13 | 6.39 | 6.13 | 6.39 | +4.41% | 3.91 | 9.84% |
| 2026-04-10 | 6.26 | 6.28 | 6.12 | 6.12 | -1.61% | 2.19 | 5.65% |
| 2026-04-09 | 6.31 | 6.32 | 6.16 | 6.22 | -2.51% | 2.20 | 5.63% |
| 2026-04-08 | 6.36 | 6.39 | 6.30 | 6.38 | +1.75% | 2.65 | 6.64% |
| 2026-04-07 | 6.20 | 6.30 | 6.14 | 6.27 | +0.97% | 2.22 | 5.67% |
| 2026-04-03 | 6.49 | 6.49 | 6.18 | 6.21 | -4.31% | 2.75 | 6.98% |
| 2026-04-02 | 6.69 | 6.77 | 6.43 | 6.49 | -3.28% | 3.42 | 8.32% |
| 2026-04-01 | 6.87 | 6.92 | 6.65 | 6.71 | -1.32% | 3.51 | 8.30% |
| 2026-03-31 | 7.11 | 7.19 | 6.80 | 6.80 | -4.76% | 5.74 | 13.14% |
| 2026-03-30 | 7.88 | 7.95 | 7.14 | 7.14 | -9.96% | 6.72 | 14.73% |
| 2026-03-27 | 8.13 | 8.26 | 7.78 | 7.93 | -4.23% | 7.84 | 15.71% |
| 2026-03-26 | 8.51 | 8.66 | 8.03 | 8.28 | -6.33% | 11.66 | 22.42% |
| 2026-03-25 | 8.78 | 9.44 | 8.60 | 8.84 | -1.89% | 15.86 | 28.10% |