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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.70 | 5.88 | 5.66 | 5.85 | +1.21% | 2.26 | 1.14% |
| 2026-03-23 | 5.82 | 5.91 | 5.75 | 5.78 | +0.52% | 3.25 | 1.62% |
| 2026-03-20 | 5.80 | 5.88 | 5.70 | 5.75 | -1.54% | 2.06 | 1.04% |
| 2026-03-19 | 5.81 | 5.87 | 5.77 | 5.84 | +1.21% | 1.82 | 0.91% |
| 2026-03-18 | 5.80 | 5.88 | 5.71 | 5.77 | -0.69% | 1.78 | 0.90% |
| 2026-03-17 | 5.85 | 5.91 | 5.79 | 5.81 | -0.85% | 1.73 | 0.86% |
| 2026-03-16 | 5.97 | 6.03 | 5.84 | 5.86 | -1.68% | 2.38 | 1.17% |
| 2026-03-13 | 6.02 | 6.07 | 5.95 | 5.96 | -0.83% | 2.78 | 1.35% |
| 2026-03-12 | 5.87 | 6.11 | 5.81 | 6.01 | +3.44% | 4.90 | 2.39% |
| 2026-03-11 | 5.72 | 5.83 | 5.62 | 5.81 | +1.40% | 2.46 | 1.25% |
| 2026-03-10 | 5.71 | 5.83 | 5.71 | 5.73 | -2.38% | 2.64 | 1.34% |
| 2026-03-09 | 6.02 | 6.05 | 5.85 | 5.87 | +1.91% | 4.20 | 2.05% |
| 2026-03-06 | 5.76 | 5.79 | 5.68 | 5.76 | -0.86% | 1.77 | 0.90% |
| 2026-03-05 | 5.88 | 5.88 | 5.70 | 5.81 | -1.53% | 2.30 | 1.16% |
| 2026-03-04 | 5.88 | 5.96 | 5.72 | 5.90 | -0.84% | 2.97 | 1.48% |
| 2026-03-03 | 5.85 | 6.05 | 5.81 | 5.95 | +2.06% | 5.09 | 2.50% |
| 2026-03-02 | 5.85 | 5.88 | 5.73 | 5.83 | +1.22% | 2.57 | 1.29% |
| 2026-02-27 | 5.65 | 5.77 | 5.63 | 5.76 | +1.95% | 1.61 | 0.82% |
| 2026-02-26 | 5.70 | 5.76 | 5.62 | 5.65 | -0.88% | 1.31 | 0.67% |
| 2026-02-25 | 5.68 | 5.77 | 5.64 | 5.70 | +0.71% | 1.84 | 0.94% |