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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.96 | 10.08 | 9.96 | 10.03 | +0.91% | 1.33 | 1.26% |
| 2025-12-17 | 9.99 | 10.00 | 9.85 | 9.94 | -0.30% | 1.17 | 1.12% |
| 2025-12-16 | 10.10 | 10.11 | 9.94 | 9.97 | -1.19% | 1.21 | 1.16% |
| 2025-12-15 | 10.08 | 10.15 | 9.99 | 10.09 | +0.30% | 1.17 | 1.10% |
| 2025-12-12 | 9.89 | 10.09 | 9.88 | 10.06 | +1.72% | 2.04 | 1.94% |
| 2025-12-11 | 9.95 | 10.01 | 9.88 | 9.89 | -0.40% | 1.22 | 1.17% |
| 2025-12-10 | 9.84 | 9.98 | 9.84 | 9.93 | +0.51% | 1.13 | 1.09% |
| 2025-12-09 | 9.90 | 10.04 | 9.87 | 9.88 | -0.20% | 1.07 | 1.03% |
| 2025-12-08 | 10.11 | 10.11 | 9.87 | 9.90 | -1.88% | 1.67 | 1.60% |
| 2025-12-05 | 10.07 | 10.14 | 10.03 | 10.09 | +0.10% | 0.89 | 0.84% |
| 2025-12-04 | 10.10 | 10.14 | 10.04 | 10.08 | -0.30% | 1.02 | 0.96% |
| 2025-12-03 | 9.92 | 10.14 | 9.89 | 10.11 | +1.92% | 1.65 | 1.56% |
| 2025-12-02 | 9.82 | 9.95 | 9.80 | 9.92 | +0.92% | 1.19 | 1.15% |
| 2025-12-01 | 9.84 | 9.94 | 9.78 | 9.83 | +0.31% | 1.22 | 1.18% |
| 2025-11-28 | 9.85 | 9.87 | 9.74 | 9.80 | -0.41% | 1.35 | 1.31% |
| 2025-11-27 | 9.68 | 9.92 | 9.63 | 9.84 | +1.44% | 1.49 | 1.45% |
| 2025-11-26 | 9.76 | 9.83 | 9.70 | 9.70 | -0.51% | 0.98 | 0.96% |
| 2025-11-25 | 9.78 | 9.80 | 9.69 | 9.75 | -0.10% | 1.38 | 1.35% |
| 2025-11-24 | 9.84 | 9.85 | 9.73 | 9.76 | -0.20% | 1.59 | 1.55% |
| 2025-11-21 | 9.88 | 9.95 | 9.77 | 9.78 | -1.41% | 1.97 | 1.91% |