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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.62 | 11.77 | 11.49 | 11.58 | -1.61% | 3.61 | 2.30% |
| 2026-04-21 | 11.09 | 11.94 | 11.05 | 11.77 | +6.61% | 6.79 | 4.32% |
| 2026-04-20 | 11.05 | 11.13 | 10.88 | 11.04 | -0.36% | 2.26 | 1.52% |
| 2026-04-17 | 11.33 | 11.45 | 11.03 | 11.08 | -2.29% | 2.01 | 1.33% |
| 2026-04-16 | 11.17 | 11.36 | 11.13 | 11.34 | +1.25% | 1.62 | 1.06% |
| 2026-04-15 | 11.28 | 11.28 | 11.00 | 11.20 | -0.53% | 2.80 | 1.86% |
| 2026-04-14 | 11.48 | 11.57 | 11.21 | 11.26 | +1.53% | 3.21 | 2.69% |
| 2026-04-13 | 10.88 | 11.13 | 10.85 | 11.09 | +2.02% | 1.80 | 1.56% |
| 2026-04-10 | 11.04 | 11.08 | 10.83 | 10.87 | -1.90% | 1.78 | 1.56% |
| 2026-04-09 | 11.05 | 11.18 | 11.01 | 11.08 | -0.27% | 1.51 | 1.29% |
| 2026-04-08 | 10.89 | 11.13 | 10.80 | 11.11 | +1.09% | 2.08 | 1.80% |
| 2026-04-07 | 10.85 | 11.02 | 10.76 | 10.99 | +1.48% | 1.70 | 1.49% |
| 2026-04-03 | 11.01 | 11.14 | 10.82 | 10.83 | -1.55% | 1.73 | 1.51% |
| 2026-04-02 | 10.91 | 11.12 | 10.85 | 11.00 | +1.10% | 2.01 | 1.74% |
| 2026-04-01 | 10.90 | 10.92 | 10.75 | 10.88 | +0.93% | 2.05 | 1.79% |
| 2026-03-31 | 10.97 | 11.14 | 10.76 | 10.78 | -1.91% | 2.44 | 2.13% |
| 2026-03-30 | 11.22 | 11.29 | 10.85 | 10.99 | -2.74% | 3.47 | 3.01% |
| 2026-03-27 | 11.34 | 11.47 | 11.18 | 11.30 | -0.70% | 2.86 | 2.41% |
| 2026-03-26 | 11.41 | 11.51 | 11.22 | 11.38 | -0.96% | 3.24 | 2.72% |
| 2026-03-25 | 11.24 | 11.54 | 11.06 | 11.49 | +2.04% | 4.46 | 3.73% |