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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.55 | 5.60 | 5.52 | 5.57 | +0.54% | 0.93 | 0.49% |
| 2026-04-21 | 5.46 | 5.55 | 5.45 | 5.54 | +1.47% | 1.01 | 0.53% |
| 2026-04-20 | 5.51 | 5.53 | 5.45 | 5.46 | -1.27% | 1.06 | 0.56% |
| 2026-04-17 | 5.55 | 5.56 | 5.52 | 5.53 | -0.36% | 0.60 | 0.32% |
| 2026-04-16 | 5.52 | 5.56 | 5.52 | 5.55 | +0.36% | 0.76 | 0.40% |
| 2026-04-15 | 5.55 | 5.56 | 5.50 | 5.53 | -0.72% | 0.66 | 0.35% |
| 2026-04-14 | 5.58 | 5.59 | 5.52 | 5.57 | 0.00% | 0.82 | 0.43% |
| 2026-04-13 | 5.55 | 5.63 | 5.52 | 5.57 | +0.36% | 0.98 | 0.51% |
| 2026-04-10 | 5.52 | 5.58 | 5.49 | 5.55 | +1.09% | 0.97 | 0.51% |
| 2026-04-09 | 5.55 | 5.58 | 5.48 | 5.49 | -1.26% | 0.97 | 0.51% |
| 2026-04-08 | 5.50 | 5.56 | 5.47 | 5.56 | -0.36% | 1.47 | 0.77% |
| 2026-04-07 | 5.50 | 5.58 | 5.41 | 5.58 | +1.64% | 1.22 | 0.64% |
| 2026-04-03 | 5.65 | 5.65 | 5.46 | 5.49 | -2.83% | 1.35 | 0.72% |
| 2026-04-02 | 5.71 | 5.76 | 5.62 | 5.65 | -1.05% | 1.53 | 0.79% |
| 2026-04-01 | 5.75 | 5.78 | 5.68 | 5.71 | -0.52% | 1.29 | 0.66% |
| 2026-03-31 | 5.90 | 5.93 | 5.72 | 5.74 | -3.04% | 2.00 | 1.00% |
| 2026-03-30 | 5.91 | 6.02 | 5.86 | 5.92 | +0.34% | 2.07 | 1.02% |
| 2026-03-27 | 5.88 | 5.95 | 5.84 | 5.90 | -0.17% | 1.65 | 0.81% |
| 2026-03-26 | 5.87 | 5.92 | 5.80 | 5.91 | +0.51% | 2.05 | 1.02% |
| 2026-03-25 | 5.80 | 5.93 | 5.66 | 5.88 | +0.51% | 2.40 | 1.20% |