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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.05 | 6.08 | 6.02 | 6.07 | +0.33% | 0.81 | 0.39% |
| 2025-08-19 | 6.10 | 6.10 | 6.05 | 6.05 | -0.66% | 1.06 | 0.51% |
| 2025-08-18 | 6.17 | 6.18 | 6.05 | 6.09 | -2.09% | 2.12 | 1.02% |
| 2025-08-15 | 6.17 | 6.23 | 6.16 | 6.22 | +1.14% | 0.79 | 0.37% |
| 2025-08-14 | 6.23 | 6.25 | 6.14 | 6.15 | -1.44% | 0.97 | 0.45% |
| 2025-08-13 | 6.24 | 6.25 | 6.19 | 6.24 | 0.00% | 0.98 | 0.46% |
| 2025-08-12 | 6.22 | 6.27 | 6.20 | 6.24 | +0.65% | 0.89 | 0.41% |
| 2025-08-11 | 6.28 | 6.29 | 6.18 | 6.20 | -1.12% | 1.15 | 0.54% |
| 2025-08-08 | 6.26 | 6.29 | 6.24 | 6.27 | +0.32% | 1.13 | 0.52% |
| 2025-08-07 | 6.23 | 6.28 | 6.18 | 6.25 | +0.16% | 1.19 | 0.56% |
| 2025-08-06 | 6.14 | 6.25 | 6.12 | 6.24 | +1.79% | 1.42 | 0.67% |
| 2025-08-05 | 6.09 | 6.14 | 6.08 | 6.13 | +0.49% | 0.71 | 0.34% |
| 2025-08-04 | 5.98 | 6.10 | 5.96 | 6.10 | +1.67% | 0.84 | 0.41% |
| 2025-08-01 | 5.97 | 6.02 | 5.96 | 6.00 | +0.50% | 0.89 | 0.43% |
| 2025-07-31 | 6.10 | 6.10 | 5.95 | 5.97 | -2.29% | 1.48 | 0.72% |
| 2025-07-30 | 6.16 | 6.20 | 6.09 | 6.11 | -0.49% | 1.10 | 0.52% |
| 2025-07-29 | 6.12 | 6.15 | 6.07 | 6.14 | +0.33% | 1.05 | 0.50% |
| 2025-07-28 | 6.15 | 6.19 | 6.09 | 6.12 | -1.61% | 1.24 | 0.59% |
| 2025-07-25 | 6.26 | 6.32 | 6.21 | 6.22 | -0.80% | 1.33 | 0.62% |
| 2025-07-24 | 6.17 | 6.28 | 6.13 | 6.27 | +1.13% | 2.07 | 0.97% |