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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.57 | 5.68 | 5.56 | 5.66 | +2.54% | 1.71 | 0.88% |
| 2026-02-13 | 5.58 | 5.61 | 5.51 | 5.52 | -1.43% | 1.10 | 0.58% |
| 2026-02-12 | 5.62 | 5.65 | 5.56 | 5.60 | 0.00% | 1.12 | 0.58% |
| 2026-02-11 | 5.52 | 5.63 | 5.49 | 5.60 | +1.45% | 1.65 | 0.86% |
| 2026-02-10 | 5.51 | 5.55 | 5.44 | 5.52 | +0.18% | 1.18 | 0.62% |
| 2026-02-09 | 5.52 | 5.54 | 5.49 | 5.51 | +0.18% | 1.08 | 0.57% |
| 2026-02-06 | 5.50 | 5.55 | 5.45 | 5.50 | -0.72% | 1.28 | 0.68% |
| 2026-02-05 | 5.60 | 5.60 | 5.47 | 5.54 | -2.29% | 2.22 | 1.17% |
| 2026-02-04 | 5.38 | 5.68 | 5.36 | 5.67 | +5.78% | 3.77 | 1.97% |
| 2026-02-03 | 5.38 | 5.41 | 5.32 | 5.36 | +0.19% | 1.01 | 0.55% |
| 2026-02-02 | 5.54 | 5.56 | 5.32 | 5.35 | -4.46% | 2.40 | 1.29% |
| 2026-01-30 | 5.65 | 5.78 | 5.57 | 5.60 | -0.53% | 2.24 | 1.16% |
| 2026-01-29 | 5.64 | 5.71 | 5.58 | 5.63 | -0.18% | 1.93 | 1.00% |
| 2026-01-28 | 5.44 | 5.64 | 5.43 | 5.64 | +3.49% | 2.23 | 1.17% |
| 2026-01-27 | 5.56 | 5.56 | 5.41 | 5.45 | -1.98% | 1.22 | 0.65% |
| 2026-01-26 | 5.51 | 5.57 | 5.48 | 5.56 | +0.91% | 1.46 | 0.77% |
| 2026-01-23 | 5.52 | 5.52 | 5.47 | 5.51 | 0.00% | 0.86 | 0.46% |
| 2026-01-22 | 5.44 | 5.51 | 5.42 | 5.51 | +1.10% | 1.27 | 0.68% |
| 2026-01-21 | 5.46 | 5.46 | 5.41 | 5.45 | -0.37% | 0.71 | 0.38% |
| 2026-01-20 | 5.41 | 5.48 | 5.40 | 5.47 | +1.30% | 1.24 | 0.66% |