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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.88 | 5.97 | 5.85 | 5.96 | +0.51% | 0.96 | 2.58% |
| 2025-10-22 | 5.88 | 6.00 | 5.85 | 5.93 | +0.68% | 1.18 | 3.19% |
| 2025-10-21 | 5.78 | 5.91 | 5.76 | 5.89 | +1.90% | 0.78 | 2.12% |
| 2025-10-20 | 5.78 | 5.83 | 5.71 | 5.78 | +0.35% | 0.75 | 2.07% |
| 2025-10-17 | 5.85 | 5.87 | 5.75 | 5.76 | -1.37% | 0.66 | 1.80% |
| 2025-10-16 | 5.90 | 5.91 | 5.82 | 5.84 | -0.85% | 0.70 | 1.89% |
| 2025-10-15 | 5.84 | 5.90 | 5.81 | 5.89 | +0.86% | 0.81 | 2.19% |
| 2025-10-14 | 5.87 | 5.97 | 5.82 | 5.84 | -0.51% | 1.09 | 2.95% |
| 2025-10-13 | 5.73 | 5.89 | 5.61 | 5.87 | +0.17% | 1.28 | 3.53% |
| 2025-10-10 | 5.75 | 5.88 | 5.75 | 5.86 | +1.38% | 1.44 | 3.92% |
| 2025-10-09 | 5.55 | 5.83 | 5.54 | 5.78 | +4.33% | 1.76 | 4.87% |
| 2025-09-30 | 5.61 | 5.61 | 5.52 | 5.54 | -1.25% | 0.74 | 2.13% |
| 2025-09-29 | 5.58 | 5.67 | 5.40 | 5.61 | +2.56% | 1.37 | 3.90% |
| 2025-09-26 | 5.37 | 5.52 | 5.33 | 5.47 | +2.05% | 0.86 | 2.52% |
| 2025-09-25 | 5.40 | 5.45 | 5.33 | 5.36 | -1.11% | 0.59 | 1.75% |
| 2025-09-24 | 5.35 | 5.45 | 5.34 | 5.42 | +0.56% | 0.57 | 1.69% |
| 2025-09-23 | 5.42 | 5.42 | 5.26 | 5.39 | -0.55% | 0.92 | 2.74% |
| 2025-09-22 | 5.51 | 5.52 | 5.37 | 5.42 | -1.63% | 0.83 | 2.44% |
| 2025-09-19 | 5.60 | 5.62 | 5.48 | 5.51 | -1.61% | 0.99 | 2.85% |
| 2025-09-18 | 5.83 | 5.83 | 5.56 | 5.60 | -3.78% | 1.59 | 4.45% |