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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.93 | 10.05 | 9.91 | 9.92 | 0.00% | 1.52 | 1.45% |
| 2025-11-19 | 9.88 | 9.96 | 9.88 | 9.92 | +0.30% | 1.12 | 1.08% |
| 2025-11-18 | 9.99 | 10.01 | 9.86 | 9.89 | -0.90% | 1.39 | 1.34% |
| 2025-11-17 | 9.97 | 10.04 | 9.86 | 9.98 | +0.10% | 1.57 | 1.50% |
| 2025-11-14 | 10.07 | 10.14 | 9.96 | 9.97 | -1.29% | 1.40 | 1.33% |
| 2025-11-13 | 10.15 | 10.18 | 10.03 | 10.10 | -0.30% | 2.04 | 1.93% |
| 2025-11-12 | 10.16 | 10.25 | 10.12 | 10.13 | -0.20% | 1.61 | 1.51% |
| 2025-11-11 | 10.33 | 10.35 | 10.13 | 10.15 | -1.84% | 2.79 | 2.60% |
| 2025-11-10 | 10.29 | 10.38 | 10.23 | 10.34 | +1.47% | 2.32 | 2.14% |
| 2025-11-07 | 10.14 | 10.37 | 10.11 | 10.19 | +0.89% | 2.32 | 2.16% |
| 2025-11-06 | 10.04 | 10.20 | 10.04 | 10.10 | +1.41% | 2.40 | 2.25% |
| 2025-11-05 | 9.94 | 10.03 | 9.85 | 9.96 | -0.40% | 1.54 | 1.47% |
| 2025-11-04 | 9.99 | 10.13 | 9.95 | 10.00 | 0.00% | 2.46 | 2.33% |
| 2025-11-03 | 9.85 | 10.04 | 9.83 | 10.00 | +1.73% | 2.50 | 2.39% |
| 2025-10-31 | 9.90 | 9.95 | 9.73 | 9.83 | -0.71% | 2.59 | 2.52% |
| 2025-10-30 | 9.76 | 10.05 | 9.70 | 9.90 | +1.43% | 3.59 | 3.45% |
| 2025-10-29 | 9.48 | 9.85 | 9.45 | 9.76 | +4.61% | 5.74 | 5.62% |
| 2025-10-28 | 9.38 | 9.43 | 9.31 | 9.33 | -0.85% | 1.13 | 1.15% |
| 2025-10-27 | 9.29 | 9.48 | 9.25 | 9.41 | +1.29% | 2.02 | 2.04% |
| 2025-10-24 | 9.37 | 9.39 | 9.25 | 9.29 | -1.17% | 1.16 | 1.19% |