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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.23 | 6.38 | 6.21 | 6.37 | +2.58% | 2.31 | 1.06% |
| 2025-10-22 | 6.23 | 6.27 | 6.20 | 6.21 | -0.48% | 1.08 | 0.50% |
| 2025-10-21 | 6.20 | 6.26 | 6.13 | 6.24 | +0.16% | 1.95 | 0.91% |
| 2025-10-20 | 6.12 | 6.25 | 6.09 | 6.23 | +2.13% | 2.32 | 1.09% |
| 2025-10-17 | 6.15 | 6.20 | 6.08 | 6.10 | -1.13% | 1.31 | 0.62% |
| 2025-10-16 | 6.09 | 6.18 | 6.08 | 6.17 | +1.31% | 1.85 | 0.88% |
| 2025-10-15 | 6.10 | 6.12 | 6.05 | 6.09 | 0.00% | 1.12 | 0.54% |
| 2025-10-14 | 6.01 | 6.12 | 5.98 | 6.09 | +1.33% | 1.82 | 0.87% |
| 2025-10-13 | 5.93 | 6.02 | 5.90 | 6.01 | -0.33% | 1.17 | 0.57% |
| 2025-10-10 | 5.99 | 6.04 | 5.96 | 6.03 | +0.67% | 1.15 | 0.56% |
| 2025-10-09 | 5.88 | 6.00 | 5.87 | 5.99 | +1.70% | 1.26 | 0.62% |
| 2025-09-30 | 5.89 | 5.90 | 5.87 | 5.89 | -0.17% | 0.49 | 0.24% |
| 2025-09-29 | 5.89 | 5.91 | 5.82 | 5.90 | 0.00% | 0.91 | 0.45% |
| 2025-09-26 | 5.93 | 5.94 | 5.90 | 5.90 | -0.34% | 0.51 | 0.25% |
| 2025-09-25 | 5.95 | 5.95 | 5.89 | 5.92 | -0.50% | 0.83 | 0.41% |
| 2025-09-24 | 5.95 | 5.98 | 5.91 | 5.95 | -0.34% | 0.71 | 0.35% |
| 2025-09-23 | 5.91 | 5.97 | 5.87 | 5.97 | +1.02% | 1.12 | 0.55% |
| 2025-09-22 | 5.96 | 5.99 | 5.88 | 5.91 | -0.84% | 0.92 | 0.45% |
| 2025-09-19 | 5.91 | 5.97 | 5.88 | 5.96 | +1.19% | 0.84 | 0.41% |
| 2025-09-18 | 6.04 | 6.05 | 5.86 | 5.89 | -2.32% | 1.36 | 0.67% |