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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.21 | 9.41 | 9.20 | 9.40 | +2.17% | 2.05 | 2.09% |
| 2025-10-22 | 9.29 | 9.30 | 9.20 | 9.20 | -0.97% | 0.82 | 0.84% |
| 2025-10-21 | 9.30 | 9.31 | 9.26 | 9.29 | -0.21% | 0.96 | 0.99% |
| 2025-10-20 | 9.24 | 9.32 | 9.17 | 9.31 | +1.09% | 1.67 | 1.72% |
| 2025-10-17 | 9.26 | 9.32 | 9.18 | 9.21 | -0.65% | 1.16 | 1.19% |
| 2025-10-16 | 9.25 | 9.28 | 9.20 | 9.27 | +0.32% | 1.23 | 1.26% |
| 2025-10-15 | 9.25 | 9.27 | 9.18 | 9.24 | 0.00% | 1.03 | 1.06% |
| 2025-10-14 | 9.17 | 9.27 | 9.12 | 9.24 | +0.87% | 1.73 | 1.78% |
| 2025-10-13 | 9.09 | 9.18 | 9.02 | 9.16 | -0.33% | 1.51 | 1.58% |
| 2025-10-10 | 9.09 | 9.20 | 9.04 | 9.19 | +1.10% | 1.49 | 1.55% |
| 2025-10-09 | 8.98 | 9.10 | 8.96 | 9.09 | +1.68% | 0.99 | 1.05% |
| 2025-09-30 | 8.95 | 8.98 | 8.93 | 8.94 | -0.33% | 0.57 | 0.61% |
| 2025-09-29 | 8.97 | 8.98 | 8.88 | 8.97 | 0.00% | 1.07 | 1.15% |
| 2025-09-26 | 8.99 | 9.03 | 8.94 | 8.97 | -0.22% | 0.67 | 0.71% |
| 2025-09-25 | 9.05 | 9.05 | 8.95 | 8.99 | -0.55% | 0.68 | 0.72% |
| 2025-09-24 | 8.99 | 9.07 | 8.97 | 9.04 | +0.44% | 0.78 | 0.83% |
| 2025-09-23 | 8.97 | 9.02 | 8.91 | 9.00 | +0.22% | 0.93 | 0.99% |
| 2025-09-22 | 9.04 | 9.04 | 8.96 | 8.98 | -0.66% | 0.66 | 0.69% |
| 2025-09-19 | 9.04 | 9.07 | 8.96 | 9.04 | +0.11% | 0.94 | 1.00% |
| 2025-09-18 | 9.17 | 9.18 | 9.01 | 9.03 | -1.63% | 1.29 | 1.35% |