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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.48 | 9.30 | 8.18 | 9.01 | +3.33% | 15.97 | 29.25% |
| 2026-03-23 | 8.27 | 9.18 | 8.11 | 8.72 | +3.32% | 17.86 | 33.16% |
| 2026-03-20 | 7.57 | 8.44 | 7.50 | 8.44 | +10.04% | 11.33 | 22.39% |
| 2026-03-19 | 7.36 | 7.88 | 7.32 | 7.67 | +1.72% | 6.57 | 13.56% |
| 2026-03-18 | 7.36 | 7.77 | 7.33 | 7.54 | +3.43% | 4.78 | 10.11% |
| 2026-03-17 | 7.30 | 7.59 | 7.20 | 7.29 | -0.41% | 4.29 | 9.25% |
| 2026-03-16 | 7.49 | 7.57 | 7.26 | 7.32 | -3.30% | 4.09 | 8.86% |
| 2026-03-13 | 7.80 | 7.82 | 7.40 | 7.57 | -4.30% | 5.93 | 12.42% |
| 2026-03-12 | 8.00 | 8.07 | 7.67 | 7.91 | -3.54% | 8.74 | 17.66% |
| 2026-03-11 | 8.00 | 8.31 | 7.68 | 8.20 | +1.23% | 11.04 | 21.85% |
| 2026-03-10 | 8.30 | 8.36 | 7.95 | 8.10 | -3.11% | 12.60 | 24.80% |
| 2026-03-09 | 7.51 | 8.36 | 7.51 | 8.36 | +10.00% | 8.55 | 17.12% |
| 2026-03-06 | 7.40 | 7.69 | 7.20 | 7.60 | +3.97% | 10.87 | 22.94% |
| 2026-03-05 | 7.92 | 7.93 | 7.24 | 7.31 | -0.41% | 12.59 | 26.74% |
| 2026-03-04 | 6.60 | 7.34 | 6.54 | 7.34 | +10.04% | 4.74 | 10.85% |
| 2026-03-03 | 6.84 | 6.95 | 6.67 | 6.67 | -1.77% | 3.29 | 7.71% |
| 2026-03-02 | 7.00 | 7.03 | 6.73 | 6.79 | -1.31% | 3.63 | 8.48% |
| 2026-02-27 | 6.58 | 7.03 | 6.54 | 6.88 | +3.77% | 4.98 | 11.61% |
| 2026-02-26 | 6.42 | 6.84 | 6.40 | 6.63 | +3.27% | 3.52 | 8.42% |
| 2026-02-25 | 6.37 | 6.49 | 6.37 | 6.42 | +0.63% | 1.47 | 3.64% |