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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.18 | 11.28 | 11.03 | 11.26 | +1.62% | 3.34 | 2.85% |
| 2026-03-23 | 11.30 | 11.48 | 11.04 | 11.08 | -2.29% | 4.70 | 3.97% |
| 2026-03-20 | 11.49 | 11.77 | 11.32 | 11.34 | -1.56% | 4.83 | 4.00% |
| 2026-03-19 | 11.20 | 11.76 | 11.09 | 11.52 | +3.32% | 5.73 | 4.76% |
| 2026-03-18 | 11.06 | 11.37 | 11.05 | 11.15 | +0.54% | 2.62 | 2.23% |
| 2026-03-17 | 11.08 | 11.21 | 10.95 | 11.09 | +0.09% | 2.42 | 2.08% |
| 2026-03-16 | 11.18 | 11.20 | 10.89 | 11.08 | -0.63% | 3.26 | 2.81% |
| 2026-03-13 | 11.33 | 11.48 | 11.12 | 11.15 | -1.93% | 4.08 | 3.46% |
| 2026-03-12 | 11.05 | 11.39 | 11.05 | 11.37 | +3.08% | 4.83 | 4.09% |
| 2026-03-11 | 10.93 | 11.11 | 10.77 | 11.03 | +0.73% | 2.46 | 2.14% |
| 2026-03-10 | 10.90 | 11.07 | 10.80 | 10.95 | -0.91% | 2.83 | 2.46% |
| 2026-03-09 | 11.27 | 11.31 | 11.00 | 11.05 | +1.28% | 3.41 | 2.93% |
| 2026-03-06 | 10.86 | 11.04 | 10.81 | 10.91 | +0.18% | 2.02 | 1.77% |
| 2026-03-05 | 10.99 | 11.00 | 10.78 | 10.89 | -0.55% | 2.71 | 2.37% |
| 2026-03-04 | 10.89 | 11.11 | 10.79 | 10.95 | -0.55% | 3.87 | 3.37% |
| 2026-03-03 | 10.97 | 11.28 | 10.94 | 11.01 | -0.36% | 6.53 | 5.60% |
| 2026-03-02 | 10.96 | 11.13 | 10.71 | 11.05 | +3.66% | 5.94 | 5.16% |
| 2026-02-27 | 10.33 | 10.78 | 10.28 | 10.66 | +3.50% | 3.61 | 3.25% |
| 2026-02-26 | 10.16 | 10.43 | 10.15 | 10.30 | +1.58% | 2.58 | 2.39% |
| 2026-02-25 | 10.14 | 10.24 | 10.09 | 10.14 | +0.50% | 2.19 | 2.05% |