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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.71 | 5.75 | 5.69 | 5.74 | +0.53% | 0.80 | 0.41% |
| 2025-06-24 | 5.72 | 5.73 | 5.68 | 5.71 | -0.35% | 1.04 | 0.53% |
| 2025-06-23 | 5.74 | 5.76 | 5.68 | 5.73 | +0.17% | 0.78 | 0.40% |
| 2025-06-20 | 5.67 | 5.75 | 5.67 | 5.72 | +1.06% | 0.97 | 0.49% |
| 2025-06-19 | 5.73 | 5.74 | 5.63 | 5.66 | -1.57% | 1.05 | 0.54% |
| 2025-06-18 | 5.80 | 5.84 | 5.73 | 5.75 | -1.03% | 0.97 | 0.49% |
| 2025-06-17 | 5.82 | 5.83 | 5.75 | 5.81 | -0.34% | 1.24 | 0.62% |
| 2025-06-16 | 5.99 | 6.01 | 5.82 | 5.83 | -2.83% | 2.08 | 1.03% |
| 2025-06-13 | 6.30 | 6.32 | 5.95 | 6.00 | -5.96% | 4.36 | 2.11% |
| 2025-06-12 | 6.40 | 6.42 | 6.31 | 6.38 | -0.29% | 3.26 | 1.36% |
| 2025-06-11 | 6.36 | 6.41 | 6.33 | 6.40 | +0.57% | 2.58 | 1.08% |
| 2025-06-10 | 6.26 | 6.38 | 6.26 | 6.36 | +1.90% | 2.46 | 1.03% |
| 2025-06-09 | 6.11 | 6.27 | 6.11 | 6.24 | +2.25% | 2.21 | 0.95% |
| 2025-06-06 | 6.04 | 6.16 | 6.04 | 6.11 | +1.67% | 2.27 | 0.99% |
| 2025-06-05 | 6.02 | 6.08 | 5.99 | 6.01 | -0.15% | 1.04 | 0.46% |
| 2025-06-04 | 6.05 | 6.07 | 6.00 | 6.01 | -0.60% | 1.06 | 0.47% |
| 2025-06-03 | 6.15 | 6.16 | 5.95 | 6.05 | -1.19% | 1.92 | 0.85% |
| 2025-05-30 | 6.16 | 6.17 | 6.12 | 6.12 | -0.30% | 1.07 | 0.46% |
| 2025-05-29 | 6.14 | 6.17 | 6.11 | 6.14 | 0.00% | 1.10 | 0.48% |
| 2025-05-28 | 6.16 | 6.18 | 6.12 | 6.14 | -0.30% | 0.84 | 0.36% |