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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.27 | 9.28 | 9.19 | 9.21 | -0.54% | 1.21 | 1.25% |
| 2025-08-19 | 9.28 | 9.30 | 9.24 | 9.26 | -0.11% | 0.79 | 0.81% |
| 2025-08-18 | 9.32 | 9.41 | 9.26 | 9.27 | -0.32% | 1.60 | 1.63% |
| 2025-08-15 | 9.21 | 9.30 | 9.20 | 9.30 | +0.98% | 1.01 | 1.04% |
| 2025-08-14 | 9.31 | 9.33 | 9.20 | 9.21 | -0.97% | 1.14 | 1.17% |
| 2025-08-13 | 9.31 | 9.36 | 9.28 | 9.30 | -0.11% | 0.91 | 0.93% |
| 2025-08-12 | 9.31 | 9.34 | 9.28 | 9.31 | +0.22% | 0.91 | 0.93% |
| 2025-08-11 | 9.40 | 9.43 | 9.26 | 9.29 | -1.17% | 1.87 | 1.92% |
| 2025-08-08 | 9.45 | 9.52 | 9.40 | 9.40 | -0.74% | 1.38 | 1.40% |
| 2025-08-07 | 9.52 | 9.54 | 9.44 | 9.47 | -0.53% | 1.17 | 1.17% |
| 2025-08-06 | 9.51 | 9.59 | 9.48 | 9.52 | -0.10% | 1.54 | 1.54% |
| 2025-08-05 | 9.41 | 9.56 | 9.40 | 9.53 | +1.28% | 2.29 | 2.30% |
| 2025-08-04 | 9.38 | 9.43 | 9.31 | 9.41 | +0.21% | 1.73 | 1.75% |
| 2025-08-01 | 9.21 | 9.49 | 9.21 | 9.39 | +2.18% | 3.42 | 3.46% |
| 2025-07-31 | 9.27 | 9.29 | 9.15 | 9.19 | -1.08% | 2.13 | 2.21% |
| 2025-07-30 | 9.27 | 9.43 | 9.27 | 9.29 | +0.32% | 2.77 | 2.82% |
| 2025-07-29 | 9.08 | 9.30 | 9.04 | 9.26 | +1.76% | 2.66 | 2.76% |
| 2025-07-28 | 9.16 | 9.17 | 9.03 | 9.10 | -0.98% | 1.51 | 1.58% |
| 2025-07-25 | 9.22 | 9.31 | 9.18 | 9.19 | -0.33% | 1.65 | 1.70% |
| 2025-07-24 | 9.15 | 9.23 | 9.08 | 9.22 | +0.77% | 1.79 | 1.86% |