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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.81 | 5.85 | 5.74 | 5.79 | +0.17% | 0.54 | 1.49% |
| 2025-11-19 | 5.92 | 5.96 | 5.74 | 5.78 | -2.36% | 0.97 | 2.65% |
| 2025-11-18 | 6.07 | 6.09 | 5.89 | 5.92 | -2.63% | 0.89 | 2.39% |
| 2025-11-17 | 6.13 | 6.15 | 6.02 | 6.08 | -0.98% | 0.93 | 2.44% |
| 2025-11-14 | 6.11 | 6.21 | 6.10 | 6.14 | -0.32% | 0.83 | 2.15% |
| 2025-11-13 | 6.13 | 6.19 | 6.09 | 6.16 | 0.00% | 0.77 | 2.00% |
| 2025-11-12 | 6.27 | 6.31 | 6.12 | 6.16 | -2.07% | 1.17 | 3.03% |
| 2025-11-11 | 6.29 | 6.34 | 6.25 | 6.29 | +0.32% | 1.17 | 2.95% |
| 2025-11-10 | 6.22 | 6.32 | 6.15 | 6.27 | +1.46% | 1.20 | 3.05% |
| 2025-11-07 | 6.19 | 6.27 | 6.15 | 6.18 | -0.16% | 0.96 | 2.45% |
| 2025-11-06 | 6.22 | 6.28 | 6.17 | 6.19 | -0.32% | 1.21 | 3.09% |
| 2025-11-05 | 5.98 | 6.24 | 5.95 | 6.21 | +2.99% | 1.63 | 4.22% |
| 2025-11-04 | 6.07 | 6.11 | 5.99 | 6.03 | -0.49% | 0.97 | 2.56% |
| 2025-11-03 | 5.92 | 6.09 | 5.88 | 6.06 | +2.19% | 1.54 | 4.08% |
| 2025-10-31 | 6.01 | 6.04 | 5.90 | 5.93 | -1.66% | 1.07 | 2.88% |
| 2025-10-30 | 6.07 | 6.13 | 5.99 | 6.03 | +0.17% | 1.28 | 3.36% |
| 2025-10-29 | 6.03 | 6.06 | 5.90 | 6.02 | -0.99% | 1.18 | 3.14% |
| 2025-10-28 | 6.11 | 6.12 | 5.99 | 6.08 | -0.49% | 1.50 | 3.95% |
| 2025-10-27 | 5.89 | 6.27 | 5.84 | 6.11 | +3.91% | 2.79 | 7.30% |
| 2025-10-24 | 5.95 | 5.96 | 5.81 | 5.88 | -1.34% | 0.82 | 2.22% |