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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.30 | 5.34 | 5.29 | 5.32 | +0.57% | 1.06 | 0.58% |
| 2025-12-17 | 5.29 | 5.31 | 5.22 | 5.29 | -0.38% | 1.11 | 0.61% |
| 2025-12-16 | 5.35 | 5.35 | 5.27 | 5.31 | -1.12% | 1.26 | 0.69% |
| 2025-12-15 | 5.43 | 5.45 | 5.34 | 5.37 | -1.10% | 1.71 | 0.93% |
| 2025-12-12 | 5.45 | 5.46 | 5.36 | 5.43 | -0.37% | 2.54 | 1.37% |
| 2025-12-11 | 5.57 | 5.57 | 5.42 | 5.45 | -2.15% | 1.67 | 0.89% |
| 2025-12-10 | 5.63 | 5.63 | 5.53 | 5.57 | -1.42% | 1.26 | 0.66% |
| 2025-12-09 | 5.79 | 5.79 | 5.61 | 5.65 | -2.59% | 1.71 | 0.88% |
| 2025-12-08 | 5.84 | 5.85 | 5.79 | 5.80 | -0.85% | 0.93 | 0.47% |
| 2025-12-05 | 5.86 | 5.86 | 5.80 | 5.85 | -0.17% | 0.84 | 0.42% |
| 2025-12-04 | 5.92 | 5.92 | 5.83 | 5.86 | -0.85% | 0.87 | 0.43% |
| 2025-12-03 | 5.88 | 5.93 | 5.87 | 5.91 | +0.51% | 1.09 | 0.54% |
| 2025-12-02 | 5.91 | 5.92 | 5.86 | 5.88 | -0.51% | 0.89 | 0.44% |
| 2025-12-01 | 5.92 | 5.95 | 5.87 | 5.91 | 0.00% | 1.31 | 0.65% |
| 2025-11-28 | 5.87 | 5.92 | 5.84 | 5.91 | +1.03% | 0.84 | 0.41% |
| 2025-11-27 | 5.85 | 5.88 | 5.83 | 5.85 | -0.17% | 0.65 | 0.33% |
| 2025-11-26 | 5.87 | 5.89 | 5.85 | 5.86 | 0.00% | 0.80 | 0.40% |
| 2025-11-25 | 5.90 | 5.90 | 5.85 | 5.86 | -0.17% | 0.83 | 0.41% |
| 2025-11-24 | 5.96 | 5.98 | 5.87 | 5.87 | -1.18% | 1.12 | 0.55% |
| 2025-11-21 | 6.02 | 6.07 | 5.92 | 5.94 | -1.66% | 1.08 | 0.53% |