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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.80 | 8.80 | 8.73 | 8.79 | +0.11% | 1.05 | 1.09% |
| 2025-06-24 | 8.71 | 8.78 | 8.69 | 8.78 | +0.88% | 0.78 | 0.81% |
| 2025-06-23 | 8.74 | 8.76 | 8.67 | 8.70 | -0.55% | 0.88 | 0.92% |
| 2025-06-20 | 8.77 | 8.81 | 8.75 | 8.75 | -0.22% | 0.86 | 0.90% |
| 2025-06-19 | 8.81 | 8.82 | 8.70 | 8.77 | -0.33% | 0.88 | 0.92% |
| 2025-06-18 | 8.67 | 8.81 | 8.67 | 8.80 | +1.55% | 1.74 | 1.83% |
| 2025-06-17 | 8.62 | 8.67 | 8.60 | 8.67 | +0.67% | 0.68 | 0.72% |
| 2025-06-16 | 8.65 | 8.67 | 8.58 | 8.61 | -0.55% | 0.90 | 0.96% |
| 2025-06-13 | 8.63 | 8.68 | 8.61 | 8.66 | +0.45% | 1.10 | 1.16% |
| 2025-06-12 | 8.62 | 8.64 | 8.60 | 8.62 | 0.00% | 0.48 | 0.51% |
| 2025-06-11 | 8.62 | 8.69 | 8.60 | 8.62 | 0.00% | 0.78 | 0.83% |
| 2025-06-10 | 8.65 | 8.67 | 8.57 | 8.62 | -0.11% | 0.72 | 0.76% |
| 2025-06-09 | 8.62 | 8.65 | 8.61 | 8.63 | +0.11% | 0.61 | 0.64% |
| 2025-06-06 | 8.61 | 8.64 | 8.57 | 8.62 | +0.45% | 0.50 | 0.53% |
| 2025-06-05 | 8.65 | 8.67 | 8.57 | 8.58 | -0.78% | 0.86 | 0.91% |
| 2025-06-04 | 8.65 | 8.67 | 8.62 | 8.65 | +0.11% | 0.53 | 0.56% |
| 2025-06-03 | 8.59 | 8.65 | 8.54 | 8.64 | +0.22% | 0.83 | 0.89% |
| 2025-05-30 | 8.64 | 8.68 | 8.61 | 8.62 | -0.33% | 0.63 | 0.66% |
| 2025-05-29 | 8.65 | 8.67 | 8.61 | 8.65 | +0.22% | 0.57 | 0.61% |
| 2025-05-28 | 8.63 | 8.67 | 8.61 | 8.63 | 0.00% | 0.57 | 0.60% |