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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.99 | 6.05 | 5.95 | 6.03 | +0.67% | 1.04 | 0.51% |
| 2025-09-16 | 6.02 | 6.03 | 5.96 | 5.99 | +0.34% | 0.89 | 0.43% |
| 2025-09-15 | 5.98 | 5.98 | 5.91 | 5.97 | -0.17% | 0.81 | 0.40% |
| 2025-09-12 | 5.94 | 5.98 | 5.92 | 5.98 | +0.67% | 0.87 | 0.43% |
| 2025-09-11 | 5.92 | 5.95 | 5.89 | 5.94 | +0.17% | 0.72 | 0.35% |
| 2025-09-10 | 5.92 | 5.95 | 5.89 | 5.93 | +0.17% | 0.49 | 0.24% |
| 2025-09-09 | 5.94 | 5.95 | 5.90 | 5.92 | -0.34% | 0.58 | 0.28% |
| 2025-09-08 | 5.88 | 5.95 | 5.87 | 5.94 | +1.02% | 0.68 | 0.34% |
| 2025-09-05 | 5.85 | 5.89 | 5.81 | 5.88 | +0.86% | 0.67 | 0.33% |
| 2025-09-04 | 5.83 | 5.86 | 5.80 | 5.83 | -0.17% | 0.86 | 0.43% |
| 2025-09-03 | 5.94 | 5.95 | 5.83 | 5.84 | -1.35% | 0.84 | 0.41% |
| 2025-09-02 | 5.95 | 5.96 | 5.90 | 5.92 | -0.50% | 0.93 | 0.46% |
| 2025-09-01 | 6.00 | 6.00 | 5.92 | 5.95 | -0.83% | 1.09 | 0.53% |
| 2025-08-29 | 5.96 | 6.04 | 5.95 | 6.00 | +0.67% | 0.87 | 0.42% |
| 2025-08-28 | 6.00 | 6.02 | 5.90 | 5.96 | -0.83% | 1.42 | 0.69% |
| 2025-08-27 | 6.11 | 6.11 | 6.01 | 6.01 | -1.64% | 1.32 | 0.63% |
| 2025-08-26 | 6.13 | 6.14 | 6.10 | 6.11 | -0.33% | 0.98 | 0.46% |
| 2025-08-25 | 6.09 | 6.15 | 6.09 | 6.13 | +0.49% | 1.33 | 0.63% |
| 2025-08-22 | 6.11 | 6.12 | 6.04 | 6.10 | -0.16% | 1.23 | 0.59% |
| 2025-08-21 | 6.07 | 6.12 | 6.06 | 6.11 | +0.66% | 0.88 | 0.42% |