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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.74 | 5.84 | 5.72 | 5.82 | +1.04% | 1.09 | 2.99% |
| 2025-09-16 | 5.79 | 5.82 | 5.68 | 5.76 | -0.86% | 0.98 | 2.71% |
| 2025-09-15 | 5.86 | 5.86 | 5.78 | 5.81 | -0.51% | 0.81 | 2.23% |
| 2025-09-12 | 5.89 | 5.95 | 5.83 | 5.84 | -0.68% | 1.07 | 2.90% |
| 2025-09-11 | 5.81 | 5.92 | 5.81 | 5.88 | +1.03% | 1.34 | 3.65% |
| 2025-09-10 | 5.80 | 5.84 | 5.69 | 5.82 | +0.34% | 0.95 | 2.63% |
| 2025-09-09 | 5.77 | 5.89 | 5.76 | 5.80 | 0.00% | 1.08 | 2.95% |
| 2025-09-08 | 5.77 | 5.90 | 5.75 | 5.80 | +0.87% | 1.15 | 3.16% |
| 2025-09-05 | 5.61 | 5.76 | 5.54 | 5.75 | +1.95% | 1.07 | 3.00% |
| 2025-09-04 | 5.56 | 5.69 | 5.56 | 5.64 | +1.08% | 1.15 | 3.26% |
| 2025-09-03 | 5.71 | 5.72 | 5.55 | 5.58 | -2.28% | 0.79 | 2.23% |
| 2025-09-02 | 5.66 | 5.73 | 5.61 | 5.71 | +0.71% | 1.00 | 2.81% |
| 2025-09-01 | 5.60 | 5.76 | 5.58 | 5.67 | +1.25% | 1.13 | 3.15% |
| 2025-08-29 | 5.54 | 5.63 | 5.52 | 5.60 | +0.54% | 0.82 | 2.34% |
| 2025-08-28 | 5.63 | 5.68 | 5.39 | 5.57 | -1.24% | 1.39 | 3.99% |
| 2025-08-27 | 5.78 | 5.84 | 5.64 | 5.64 | -2.42% | 1.21 | 3.35% |
| 2025-08-26 | 5.75 | 5.85 | 5.70 | 5.78 | +1.58% | 1.65 | 4.55% |
| 2025-08-25 | 5.68 | 5.72 | 5.64 | 5.69 | +0.18% | 0.86 | 2.41% |
| 2025-08-22 | 5.72 | 5.72 | 5.61 | 5.68 | -0.35% | 0.73 | 2.06% |
| 2025-08-21 | 5.65 | 5.73 | 5.64 | 5.70 | +0.89% | 1.10 | 3.08% |