陕西能源 sz.001286
11.70
+2.54%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.56 | 11.73 | 11.46 | 11.70 | +2.54% | 2.46 | 1.56% |
| 2026-05-22 | 11.39 | 11.53 | 11.32 | 11.41 | +0.09% | 1.92 | 1.25% |
| 2026-05-21 | 11.52 | 11.72 | 11.40 | 11.40 | -1.38% | 2.54 | 1.63% |
| 2026-05-20 | 11.88 | 11.92 | 11.50 | 11.56 | -3.02% | 2.51 | 1.60% |
| 2026-05-19 | 11.61 | 12.04 | 11.60 | 11.92 | +2.23% | 3.23 | 2.01% |
| 2026-05-18 | 11.45 | 11.73 | 11.36 | 11.66 | +1.48% | 2.67 | 1.72% |
| 2026-05-15 | 11.61 | 11.65 | 11.33 | 11.49 | -1.46% | 3.19 | 2.06% |
| 2026-05-14 | 11.96 | 12.10 | 11.65 | 11.66 | -2.35% | 3.66 | 2.28% |
| 2026-05-13 | 12.01 | 12.12 | 11.80 | 11.94 | -0.67% | 4.14 | 2.57% |
| 2026-05-12 | 11.60 | 12.08 | 11.58 | 12.02 | +2.82% | 4.64 | 2.89% |
| 2026-05-11 | 11.58 | 11.78 | 11.50 | 11.69 | +1.48% | 2.24 | 1.42% |
| 2026-05-08 | 11.65 | 11.84 | 11.48 | 11.52 | -1.37% | 2.49 | 1.59% |
| 2026-05-07 | 11.83 | 11.88 | 11.56 | 11.68 | -1.93% | 2.95 | 1.87% |
| 2026-05-06 | 11.81 | 11.92 | 11.51 | 11.91 | +0.93% | 3.40 | 2.14% |
| 2026-04-30 | 11.82 | 11.89 | 11.68 | 11.80 | -0.25% | 1.98 | 1.25% |
| 2026-04-29 | 11.63 | 11.97 | 11.61 | 11.83 | +1.02% | 3.39 | 2.13% |
| 2026-04-28 | 11.41 | 11.77 | 11.41 | 11.71 | +2.81% | 3.08 | 1.97% |
| 2026-04-27 | 11.40 | 11.55 | 11.31 | 11.39 | -0.26% | 2.38 | 1.54% |
| 2026-04-24 | 11.58 | 11.68 | 11.41 | 11.42 | -1.72% | 2.57 | 1.65% |
| 2026-04-23 | 11.50 | 11.73 | 11.46 | 11.62 | +0.35% | 3.13 | 1.99% |