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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.13 | 6.13 | 6.03 | 6.04 | -1.15% | 0.83 | 0.40% |
| 2025-11-19 | 6.10 | 6.12 | 6.06 | 6.11 | +0.49% | 0.61 | 0.29% |
| 2025-11-18 | 6.22 | 6.26 | 6.06 | 6.08 | -2.88% | 1.35 | 0.64% |
| 2025-11-17 | 6.22 | 6.27 | 6.17 | 6.26 | +0.32% | 1.10 | 0.52% |
| 2025-11-14 | 6.25 | 6.29 | 6.23 | 6.24 | 0.00% | 0.80 | 0.37% |
| 2025-11-13 | 6.24 | 6.25 | 6.16 | 6.24 | +0.32% | 0.97 | 0.45% |
| 2025-11-12 | 6.26 | 6.29 | 6.22 | 6.22 | -0.16% | 1.06 | 0.50% |
| 2025-11-11 | 6.31 | 6.32 | 6.20 | 6.23 | -1.27% | 1.14 | 0.53% |
| 2025-11-10 | 6.28 | 6.32 | 6.23 | 6.31 | +0.80% | 1.27 | 0.59% |
| 2025-11-07 | 6.22 | 6.30 | 6.22 | 6.26 | +0.32% | 0.95 | 0.44% |
| 2025-11-06 | 6.23 | 6.28 | 6.18 | 6.24 | +0.16% | 0.98 | 0.46% |
| 2025-11-05 | 6.14 | 6.25 | 6.10 | 6.23 | +1.30% | 1.36 | 0.64% |
| 2025-11-04 | 6.16 | 6.20 | 6.10 | 6.15 | -0.16% | 1.17 | 0.55% |
| 2025-11-03 | 6.13 | 6.20 | 6.11 | 6.16 | +0.49% | 1.33 | 0.63% |
| 2025-10-31 | 6.11 | 6.15 | 6.05 | 6.13 | +0.33% | 1.21 | 0.58% |
| 2025-10-30 | 6.13 | 6.17 | 6.10 | 6.11 | -0.65% | 1.16 | 0.55% |
| 2025-10-29 | 6.15 | 6.18 | 6.08 | 6.15 | +0.49% | 1.11 | 0.53% |
| 2025-10-28 | 6.21 | 6.24 | 6.10 | 6.12 | -1.61% | 1.22 | 0.58% |
| 2025-10-27 | 6.22 | 6.29 | 6.13 | 6.22 | -0.32% | 1.36 | 0.64% |
| 2025-10-24 | 6.31 | 6.35 | 6.21 | 6.24 | -2.04% | 1.64 | 0.76% |