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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.60 | 8.65 | 8.58 | 8.63 | +0.34% | 0.46 | 0.49% |
| 2025-05-26 | 8.59 | 8.62 | 8.56 | 8.60 | +0.22% | 0.66 | 0.70% |
| 2025-05-23 | 8.66 | 8.68 | 8.58 | 8.58 | -1.00% | 0.98 | 1.03% |
| 2025-05-22 | 8.78 | 8.78 | 8.67 | 8.67 | -1.31% | 0.98 | 1.03% |
| 2025-05-21 | 8.74 | 8.82 | 8.74 | 8.78 | +0.44% | 0.94 | 0.97% |
| 2025-05-20 | 8.75 | 8.76 | 8.71 | 8.74 | +0.22% | 0.70 | 0.73% |
| 2025-05-19 | 8.71 | 8.75 | 8.70 | 8.72 | +0.22% | 0.59 | 0.62% |
| 2025-05-16 | 8.72 | 8.78 | 8.69 | 8.70 | -0.22% | 0.66 | 0.69% |
| 2025-05-15 | 8.74 | 8.80 | 8.71 | 8.72 | -0.22% | 0.67 | 0.70% |
| 2025-05-14 | 8.76 | 8.77 | 8.69 | 8.74 | -0.33% | 0.72 | 0.76% |
| 2025-05-13 | 8.77 | 8.80 | 8.69 | 8.77 | +0.22% | 0.76 | 0.80% |
| 2025-05-12 | 8.78 | 8.80 | 8.70 | 8.75 | -0.33% | 0.97 | 1.02% |
| 2025-05-09 | 8.70 | 8.82 | 8.69 | 8.78 | +0.99% | 1.32 | 1.38% |
| 2025-05-08 | 8.63 | 8.71 | 8.59 | 8.69 | +0.78% | 1.10 | 1.16% |
| 2025-05-07 | 8.63 | 8.66 | 8.59 | 8.63 | +0.34% | 1.07 | 1.14% |
| 2025-05-06 | 8.55 | 8.60 | 8.49 | 8.60 | +0.67% | 1.16 | 1.24% |