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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.08 | 6.39 | 6.06 | 6.36 | +4.43% | 2.38 | 6.00% |
| 2026-01-16 | 6.14 | 6.26 | 6.08 | 6.09 | -0.16% | 1.71 | 4.41% |
| 2026-01-15 | 6.07 | 6.11 | 6.03 | 6.10 | +0.16% | 1.01 | 2.65% |
| 2026-01-14 | 6.04 | 6.22 | 6.02 | 6.09 | +0.99% | 1.99 | 5.20% |
| 2026-01-13 | 6.05 | 6.15 | 5.99 | 6.03 | -0.33% | 1.54 | 4.05% |
| 2026-01-12 | 6.07 | 6.07 | 5.98 | 6.05 | -0.17% | 1.33 | 3.53% |
| 2026-01-09 | 6.04 | 6.11 | 6.01 | 6.06 | +0.17% | 1.06 | 2.79% |
| 2026-01-08 | 5.91 | 6.11 | 5.91 | 6.05 | +0.67% | 1.24 | 3.26% |
| 2026-01-07 | 5.99 | 6.04 | 5.94 | 6.01 | +0.17% | 0.91 | 2.41% |
| 2026-01-06 | 5.91 | 6.00 | 5.90 | 6.00 | +1.69% | 1.13 | 3.01% |
| 2026-01-05 | 5.88 | 5.96 | 5.88 | 5.90 | +1.03% | 0.98 | 2.64% |
| 2025-12-31 | 5.82 | 5.87 | 5.75 | 5.84 | +0.34% | 0.73 | 2.00% |
| 2025-12-30 | 5.85 | 5.89 | 5.69 | 5.82 | -0.85% | 1.27 | 3.48% |
| 2025-12-29 | 5.98 | 6.00 | 5.86 | 5.87 | -1.84% | 1.02 | 2.75% |
| 2025-12-26 | 5.96 | 6.02 | 5.94 | 5.98 | 0.00% | 0.99 | 2.62% |
| 2025-12-25 | 6.03 | 6.03 | 5.91 | 5.98 | -0.83% | 1.30 | 3.48% |
| 2025-12-24 | 5.97 | 6.03 | 5.94 | 6.03 | +0.50% | 1.11 | 2.95% |
| 2025-12-23 | 5.96 | 6.07 | 5.94 | 6.00 | +0.67% | 1.42 | 3.79% |
| 2025-12-22 | 5.96 | 5.99 | 5.90 | 5.96 | 0.00% | 1.19 | 3.18% |
| 2025-12-19 | 5.88 | 5.99 | 5.88 | 5.96 | +1.53% | 1.53 | 4.09% |