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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.25 | 9.33 | 9.13 | 9.15 | +0.11% | 3.26 | 3.38% |
| 2025-07-22 | 8.93 | 9.18 | 8.88 | 9.14 | +2.58% | 4.32 | 4.54% |
| 2025-07-21 | 8.84 | 8.92 | 8.83 | 8.91 | +0.91% | 1.96 | 2.09% |
| 2025-07-18 | 8.82 | 8.83 | 8.78 | 8.83 | +0.23% | 0.96 | 1.03% |
| 2025-07-17 | 8.83 | 8.84 | 8.78 | 8.81 | -0.23% | 0.69 | 0.74% |
| 2025-07-16 | 8.82 | 8.84 | 8.77 | 8.83 | +0.23% | 0.75 | 0.81% |
| 2025-07-15 | 8.92 | 8.95 | 8.79 | 8.81 | -1.23% | 1.48 | 1.60% |
| 2025-07-14 | 8.89 | 8.97 | 8.88 | 8.92 | +0.56% | 1.38 | 1.47% |
| 2025-07-11 | 8.89 | 8.91 | 8.86 | 8.87 | -0.23% | 0.92 | 0.99% |
| 2025-07-10 | 8.88 | 8.94 | 8.85 | 8.89 | +0.23% | 0.92 | 0.99% |
| 2025-07-09 | 8.91 | 8.94 | 8.83 | 8.87 | -0.67% | 1.05 | 1.12% |
| 2025-07-08 | 8.90 | 8.93 | 8.82 | 8.93 | +0.22% | 1.36 | 1.46% |
| 2025-07-07 | 8.86 | 8.93 | 8.82 | 8.91 | +1.14% | 1.54 | 1.65% |
| 2025-07-04 | 8.77 | 8.84 | 8.76 | 8.81 | +0.46% | 1.15 | 1.24% |
| 2025-07-03 | 8.73 | 8.79 | 8.73 | 8.77 | +0.46% | 0.81 | 0.89% |
| 2025-07-02 | 8.70 | 8.74 | 8.69 | 8.73 | +0.34% | 0.66 | 0.72% |
| 2025-07-01 | 8.71 | 8.73 | 8.68 | 8.70 | 0.00% | 0.66 | 0.73% |
| 2025-06-30 | 8.74 | 8.75 | 8.66 | 8.70 | -0.34% | 1.22 | 1.34% |
| 2025-06-27 | 8.72 | 8.80 | 8.72 | 8.73 | 0.00% | 0.68 | 0.74% |
| 2025-06-26 | 8.81 | 8.81 | 8.72 | 8.73 | -0.68% | 1.48 | 1.61% |