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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.31 | 5.41 | 5.31 | 5.40 | +1.31% | 0.89 | 0.48% |
| 2026-01-16 | 5.39 | 5.40 | 5.32 | 5.33 | -1.11% | 0.91 | 0.49% |
| 2026-01-15 | 5.43 | 5.44 | 5.38 | 5.39 | -0.92% | 0.94 | 0.51% |
| 2026-01-14 | 5.45 | 5.49 | 5.41 | 5.44 | -0.73% | 1.13 | 0.60% |
| 2026-01-13 | 5.51 | 5.51 | 5.46 | 5.48 | -0.36% | 1.07 | 0.57% |
| 2026-01-12 | 5.51 | 5.52 | 5.47 | 5.50 | 0.00% | 1.23 | 0.65% |
| 2026-01-09 | 5.47 | 5.51 | 5.43 | 5.50 | +0.55% | 1.28 | 0.68% |
| 2026-01-08 | 5.52 | 5.54 | 5.46 | 5.47 | -0.55% | 1.55 | 0.82% |
| 2026-01-07 | 5.39 | 5.50 | 5.36 | 5.50 | +2.42% | 2.27 | 1.21% |
| 2026-01-06 | 5.32 | 5.37 | 5.31 | 5.37 | +0.94% | 1.03 | 0.56% |
| 2026-01-05 | 5.39 | 5.40 | 5.32 | 5.32 | -1.12% | 1.29 | 0.71% |
| 2025-12-31 | 5.41 | 5.41 | 5.36 | 5.38 | -0.37% | 0.58 | 0.31% |
| 2025-12-30 | 5.41 | 5.43 | 5.37 | 5.40 | -0.55% | 0.64 | 0.34% |
| 2025-12-29 | 5.42 | 5.46 | 5.39 | 5.43 | +0.37% | 0.83 | 0.44% |
| 2025-12-26 | 5.38 | 5.43 | 5.38 | 5.41 | +0.37% | 0.89 | 0.48% |
| 2025-12-25 | 5.37 | 5.39 | 5.34 | 5.39 | +0.56% | 0.62 | 0.34% |
| 2025-12-24 | 5.35 | 5.37 | 5.32 | 5.36 | +0.19% | 0.59 | 0.32% |
| 2025-12-23 | 5.37 | 5.39 | 5.33 | 5.35 | -0.19% | 0.78 | 0.43% |
| 2025-12-22 | 5.37 | 5.39 | 5.35 | 5.36 | 0.00% | 0.81 | 0.44% |
| 2025-12-19 | 5.31 | 5.37 | 5.27 | 5.36 | +0.75% | 0.86 | 0.47% |