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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.10 | 9.19 | 9.07 | 9.18 | +0.88% | 0.90 | 0.94% |
| 2025-09-16 | 9.15 | 9.17 | 9.08 | 9.10 | -0.44% | 0.84 | 0.88% |
| 2025-09-15 | 9.15 | 9.19 | 9.10 | 9.14 | -0.11% | 1.06 | 1.11% |
| 2025-09-12 | 9.30 | 9.30 | 9.14 | 9.15 | -1.51% | 1.87 | 1.93% |
| 2025-09-11 | 9.22 | 9.30 | 9.18 | 9.29 | +0.76% | 1.50 | 1.54% |
| 2025-09-10 | 9.21 | 9.25 | 9.16 | 9.22 | -0.11% | 0.93 | 0.96% |
| 2025-09-09 | 9.21 | 9.23 | 9.17 | 9.23 | +0.33% | 0.77 | 0.79% |
| 2025-09-08 | 9.14 | 9.23 | 9.13 | 9.20 | +0.55% | 0.88 | 0.91% |
| 2025-09-05 | 9.07 | 9.16 | 9.04 | 9.15 | +0.88% | 0.84 | 0.88% |
| 2025-09-04 | 9.08 | 9.10 | 9.01 | 9.07 | +0.22% | 0.98 | 1.03% |
| 2025-09-03 | 9.17 | 9.18 | 9.03 | 9.05 | -1.09% | 0.89 | 0.94% |
| 2025-09-02 | 9.17 | 9.20 | 9.09 | 9.15 | -0.22% | 0.99 | 1.04% |
| 2025-09-01 | 9.17 | 9.19 | 9.11 | 9.17 | 0.00% | 1.02 | 1.06% |
| 2025-08-29 | 9.07 | 9.20 | 9.04 | 9.17 | +0.99% | 1.75 | 1.83% |
| 2025-08-28 | 9.10 | 9.15 | 8.96 | 9.08 | -0.22% | 1.62 | 1.70% |
| 2025-08-27 | 9.31 | 9.35 | 9.10 | 9.10 | -2.15% | 1.84 | 1.90% |
| 2025-08-26 | 9.31 | 9.33 | 9.28 | 9.30 | -0.11% | 0.83 | 0.85% |
| 2025-08-25 | 9.27 | 9.33 | 9.26 | 9.31 | +0.65% | 1.26 | 1.29% |
| 2025-08-22 | 9.30 | 9.32 | 9.19 | 9.25 | -0.54% | 1.32 | 1.37% |
| 2025-08-21 | 9.28 | 9.33 | 9.24 | 9.30 | +0.98% | 1.40 | 1.44% |