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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.80 | 9.96 | 9.64 | 9.83 | +0.20% | 2.72 | 2.64% |
| 2026-01-16 | 9.76 | 9.88 | 9.75 | 9.81 | +0.82% | 1.97 | 1.91% |
| 2026-01-15 | 9.56 | 9.78 | 9.55 | 9.73 | +2.10% | 2.14 | 2.11% |
| 2026-01-14 | 9.65 | 9.71 | 9.49 | 9.53 | -1.35% | 2.20 | 2.18% |
| 2026-01-13 | 9.68 | 9.79 | 9.63 | 9.66 | -0.21% | 1.91 | 1.88% |
| 2026-01-12 | 9.75 | 9.80 | 9.57 | 9.68 | -1.63% | 2.99 | 2.95% |
| 2026-01-09 | 9.57 | 9.89 | 9.48 | 9.84 | +2.82% | 2.98 | 2.92% |
| 2026-01-08 | 9.52 | 9.69 | 9.48 | 9.57 | +0.63% | 1.82 | 1.81% |
| 2026-01-07 | 9.38 | 9.54 | 9.36 | 9.51 | +1.39% | 1.70 | 1.71% |
| 2026-01-06 | 9.36 | 9.40 | 9.33 | 9.38 | +0.21% | 1.64 | 1.67% |
| 2026-01-05 | 9.34 | 9.41 | 9.28 | 9.36 | +0.54% | 1.50 | 1.54% |
| 2025-12-31 | 9.40 | 9.44 | 9.27 | 9.31 | -0.96% | 1.33 | 1.35% |
| 2025-12-30 | 9.54 | 9.55 | 9.37 | 9.40 | -1.57% | 1.85 | 1.87% |
| 2025-12-29 | 9.91 | 9.93 | 9.54 | 9.55 | -3.73% | 2.50 | 2.46% |
| 2025-12-26 | 9.91 | 9.96 | 9.90 | 9.92 | -0.10% | 0.91 | 0.87% |
| 2025-12-25 | 9.95 | 10.02 | 9.92 | 9.93 | -0.10% | 0.87 | 0.83% |
| 2025-12-24 | 9.95 | 10.02 | 9.92 | 9.94 | -0.40% | 1.04 | 0.99% |
| 2025-12-23 | 9.92 | 10.14 | 9.88 | 9.98 | +1.01% | 1.73 | 1.65% |
| 2025-12-22 | 10.00 | 10.02 | 9.85 | 9.88 | -1.10% | 1.77 | 1.70% |
| 2025-12-19 | 10.05 | 10.06 | 9.96 | 9.99 | -0.40% | 0.98 | 0.93% |