冀中能源 sz.000937
5.52
+2.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.47 | 5.63 | 5.46 | 5.52 | +2.79% | 1.59 | 0.84% |
| 2026-05-22 | 5.38 | 5.41 | 5.33 | 5.37 | -0.19% | 0.58 | 0.31% |
| 2026-05-21 | 5.42 | 5.45 | 5.37 | 5.38 | -0.92% | 0.60 | 0.33% |
| 2026-05-20 | 5.47 | 5.48 | 5.42 | 5.43 | -0.55% | 0.48 | 0.26% |
| 2026-05-19 | 5.44 | 5.48 | 5.43 | 5.46 | 0.00% | 0.52 | 0.28% |
| 2026-05-18 | 5.42 | 5.48 | 5.37 | 5.46 | +0.55% | 0.86 | 0.46% |
| 2026-05-15 | 5.47 | 5.48 | 5.41 | 5.43 | -0.73% | 1.08 | 0.58% |
| 2026-05-14 | 5.52 | 5.53 | 5.45 | 5.47 | -1.08% | 1.27 | 0.68% |
| 2026-05-13 | 5.55 | 5.59 | 5.51 | 5.53 | +0.36% | 1.43 | 0.75% |
| 2026-05-12 | 5.67 | 5.68 | 5.50 | 5.51 | -2.65% | 2.38 | 1.25% |
| 2026-05-11 | 5.72 | 5.78 | 5.64 | 5.66 | -2.58% | 2.53 | 1.29% |
| 2026-05-08 | 5.65 | 5.90 | 5.62 | 5.81 | +2.83% | 3.67 | 1.85% |
| 2026-05-07 | 5.68 | 5.75 | 5.55 | 5.65 | -0.70% | 2.02 | 1.05% |
| 2026-05-06 | 5.62 | 5.70 | 5.57 | 5.69 | +1.25% | 1.54 | 0.80% |
| 2026-04-30 | 5.68 | 5.69 | 5.57 | 5.62 | -1.23% | 1.56 | 0.81% |
| 2026-04-29 | 5.71 | 5.73 | 5.61 | 5.69 | -1.39% | 1.64 | 0.84% |
| 2026-04-28 | 5.65 | 5.79 | 5.65 | 5.77 | +1.94% | 1.43 | 0.73% |
| 2026-04-27 | 5.63 | 5.69 | 5.60 | 5.66 | +0.18% | 0.90 | 0.46% |
| 2026-04-24 | 5.68 | 5.71 | 5.62 | 5.65 | -0.53% | 1.12 | 0.58% |
| 2026-04-23 | 5.56 | 5.70 | 5.54 | 5.68 | +1.97% | 1.68 | 0.87% |