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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.11 | 6.17 | 6.07 | 6.16 | +1.05% | 0.99 | 0.43% |
| 2025-05-26 | 6.16 | 6.18 | 6.08 | 6.10 | -1.04% | 1.18 | 0.51% |
| 2025-05-23 | 6.20 | 6.22 | 6.15 | 6.16 | -0.44% | 0.84 | 0.36% |
| 2025-05-22 | 6.23 | 6.25 | 6.19 | 6.19 | -0.73% | 0.85 | 0.37% |
| 2025-05-21 | 6.20 | 6.26 | 6.19 | 6.23 | +1.04% | 1.07 | 0.46% |
| 2025-05-20 | 6.20 | 6.22 | 6.16 | 6.17 | 0.00% | 0.91 | 0.39% |
| 2025-05-19 | 6.10 | 6.18 | 6.10 | 6.17 | +1.20% | 1.06 | 0.46% |
| 2025-05-16 | 6.21 | 6.26 | 6.09 | 6.10 | -1.77% | 1.59 | 0.69% |
| 2025-05-15 | 6.19 | 6.28 | 6.18 | 6.21 | +0.44% | 1.18 | 0.50% |
| 2025-05-14 | 6.11 | 6.20 | 6.09 | 6.18 | +1.05% | 1.50 | 0.65% |
| 2025-05-13 | 6.12 | 6.14 | 6.09 | 6.11 | 0.00% | 0.99 | 0.43% |
| 2025-05-12 | 6.05 | 6.12 | 6.00 | 6.11 | +1.21% | 1.38 | 0.61% |
| 2025-05-09 | 6.02 | 6.17 | 6.02 | 6.04 | +0.30% | 2.14 | 0.94% |
| 2025-05-08 | 5.92 | 6.04 | 5.90 | 6.02 | +1.85% | 2.22 | 0.98% |
| 2025-05-07 | 5.79 | 5.92 | 5.79 | 5.91 | +2.54% | 1.93 | 0.88% |
| 2025-05-06 | 5.73 | 5.82 | 5.68 | 5.77 | +1.12% | 1.65 | 0.76% |