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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.90 | 5.94 | 5.85 | 5.87 | -1.01% | 1.31 | 3.54% |
| 2025-12-17 | 6.02 | 6.08 | 5.86 | 5.93 | -1.33% | 1.69 | 4.54% |
| 2025-12-16 | 6.05 | 6.11 | 5.97 | 6.01 | -0.99% | 1.90 | 5.03% |
| 2025-12-15 | 6.28 | 6.29 | 6.01 | 6.07 | -2.10% | 4.39 | 11.44% |
| 2025-12-12 | 5.67 | 6.20 | 5.63 | 6.20 | +9.93% | 2.70 | 7.11% |
| 2025-12-11 | 5.67 | 5.73 | 5.63 | 5.64 | -0.53% | 0.52 | 1.46% |
| 2025-12-10 | 5.71 | 5.72 | 5.63 | 5.67 | -0.87% | 0.49 | 1.37% |
| 2025-12-09 | 5.74 | 5.78 | 5.69 | 5.72 | -0.35% | 0.48 | 1.33% |
| 2025-12-08 | 5.72 | 5.76 | 5.68 | 5.74 | +0.53% | 0.63 | 1.75% |
| 2025-12-05 | 5.64 | 5.72 | 5.57 | 5.71 | +1.06% | 0.52 | 1.46% |
| 2025-12-04 | 5.69 | 5.71 | 5.61 | 5.65 | -0.70% | 0.52 | 1.46% |
| 2025-12-03 | 5.70 | 5.78 | 5.68 | 5.69 | -0.35% | 0.57 | 1.60% |
| 2025-12-02 | 5.65 | 5.73 | 5.61 | 5.71 | +0.71% | 0.65 | 1.83% |
| 2025-12-01 | 5.68 | 5.73 | 5.66 | 5.67 | -0.53% | 0.61 | 1.72% |
| 2025-11-28 | 5.65 | 5.70 | 5.61 | 5.70 | +0.71% | 0.45 | 1.27% |
| 2025-11-27 | 5.60 | 5.73 | 5.58 | 5.66 | +1.07% | 0.66 | 1.87% |
| 2025-11-26 | 5.64 | 5.70 | 5.59 | 5.60 | -1.06% | 0.59 | 1.65% |
| 2025-11-25 | 5.56 | 5.68 | 5.54 | 5.66 | +2.17% | 0.68 | 1.91% |
| 2025-11-24 | 5.58 | 5.62 | 5.48 | 5.54 | 0.00% | 0.92 | 2.64% |
| 2025-11-21 | 5.76 | 5.80 | 5.53 | 5.54 | -4.32% | 1.12 | 3.18% |