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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.24 | 6.40 | 6.22 | 6.38 | +3.24% | 1.64 | 4.11% |
| 2026-02-13 | 6.34 | 6.35 | 6.17 | 6.18 | -2.68% | 1.40 | 3.59% |
| 2026-02-12 | 6.39 | 6.48 | 6.29 | 6.35 | +1.11% | 1.23 | 3.09% |
| 2026-02-11 | 6.27 | 6.39 | 6.25 | 6.28 | +0.32% | 0.83 | 2.08% |
| 2026-02-10 | 6.39 | 6.39 | 6.25 | 6.26 | -1.88% | 1.08 | 2.75% |
| 2026-02-09 | 6.33 | 6.41 | 6.30 | 6.38 | +1.11% | 1.03 | 2.57% |
| 2026-02-06 | 6.20 | 6.38 | 6.16 | 6.31 | +1.45% | 1.25 | 3.15% |
| 2026-02-05 | 6.50 | 6.53 | 6.22 | 6.22 | -4.31% | 1.89 | 4.77% |
| 2026-02-04 | 6.39 | 6.71 | 6.37 | 6.50 | +1.72% | 2.73 | 6.64% |
| 2026-02-03 | 6.29 | 6.40 | 6.26 | 6.39 | +2.24% | 1.40 | 3.51% |
| 2026-02-02 | 6.20 | 6.43 | 6.18 | 6.25 | -0.16% | 1.40 | 3.50% |
| 2026-01-30 | 6.19 | 6.29 | 6.07 | 6.26 | +0.81% | 1.25 | 3.22% |
| 2026-01-29 | 6.32 | 6.34 | 6.18 | 6.21 | -2.20% | 1.19 | 3.02% |
| 2026-01-28 | 6.28 | 6.36 | 6.25 | 6.35 | +0.32% | 1.04 | 2.62% |
| 2026-01-27 | 6.40 | 6.41 | 6.20 | 6.33 | -1.40% | 1.49 | 3.79% |
| 2026-01-26 | 6.38 | 6.48 | 6.30 | 6.42 | +0.31% | 1.48 | 3.68% |
| 2026-01-23 | 6.33 | 6.42 | 6.32 | 6.40 | +1.43% | 1.28 | 3.19% |
| 2026-01-22 | 6.26 | 6.32 | 6.23 | 6.31 | +0.96% | 0.95 | 2.42% |
| 2026-01-21 | 6.36 | 6.37 | 6.21 | 6.25 | -2.04% | 1.50 | 3.82% |
| 2026-01-20 | 6.36 | 6.43 | 6.28 | 6.38 | +0.31% | 1.73 | 4.34% |