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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.99 | 10.19 | 9.98 | 10.09 | +2.02% | 2.26 | 2.13% |
| 2026-02-13 | 10.02 | 10.05 | 9.89 | 9.89 | -1.59% | 1.47 | 1.41% |
| 2026-02-12 | 10.09 | 10.14 | 9.96 | 10.05 | +0.20% | 1.74 | 1.65% |
| 2026-02-11 | 9.89 | 10.10 | 9.89 | 10.03 | +1.52% | 2.02 | 1.92% |
| 2026-02-10 | 9.84 | 9.93 | 9.78 | 9.88 | +0.82% | 1.31 | 1.27% |
| 2026-02-09 | 9.84 | 9.90 | 9.78 | 9.80 | -0.41% | 1.51 | 1.46% |
| 2026-02-06 | 9.78 | 9.91 | 9.72 | 9.84 | +0.31% | 1.29 | 1.25% |
| 2026-02-05 | 10.03 | 10.09 | 9.80 | 9.81 | -2.87% | 1.86 | 1.79% |
| 2026-02-04 | 9.73 | 10.12 | 9.70 | 10.10 | +4.12% | 3.10 | 2.96% |
| 2026-02-03 | 9.72 | 9.82 | 9.61 | 9.70 | +1.04% | 1.42 | 1.40% |
| 2026-02-02 | 9.98 | 10.01 | 9.59 | 9.60 | -4.29% | 2.14 | 2.08% |
| 2026-01-30 | 9.94 | 10.17 | 9.90 | 10.03 | +1.01% | 2.08 | 1.97% |
| 2026-01-29 | 9.96 | 10.06 | 9.84 | 9.93 | -0.20% | 1.60 | 1.53% |
| 2026-01-28 | 9.80 | 9.99 | 9.72 | 9.95 | +1.63% | 2.02 | 1.95% |
| 2026-01-27 | 9.92 | 9.94 | 9.76 | 9.79 | -1.51% | 1.32 | 1.28% |
| 2026-01-26 | 9.89 | 9.98 | 9.79 | 9.94 | +0.61% | 1.89 | 1.82% |
| 2026-01-23 | 9.88 | 9.94 | 9.85 | 9.88 | -0.10% | 1.30 | 1.25% |
| 2026-01-22 | 9.84 | 9.90 | 9.80 | 9.89 | +0.61% | 1.10 | 1.06% |
| 2026-01-21 | 9.91 | 9.93 | 9.81 | 9.83 | -1.01% | 1.22 | 1.18% |
| 2026-01-20 | 9.84 | 9.93 | 9.77 | 9.93 | +1.02% | 1.90 | 1.84% |