胜通能源 sz.001331
61.52
+0.24%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.70 | 12.77 | 12.51 | 12.61 | -1.56% | 1.30 | 14.57% |
| 2025-08-18 | 12.92 | 13.21 | 12.71 | 12.81 | +0.08% | 2.65 | 29.14% |
| 2025-08-15 | 12.43 | 12.87 | 12.34 | 12.80 | +2.07% | 2.32 | 26.00% |
| 2025-08-14 | 11.96 | 12.99 | 11.96 | 12.54 | +4.50% | 3.56 | 40.50% |
| 2025-08-13 | 11.97 | 12.08 | 11.86 | 12.00 | +0.33% | 1.25 | 14.79% |
| 2025-08-12 | 11.92 | 12.03 | 11.87 | 11.96 | +0.17% | 1.25 | 14.85% |
| 2025-08-11 | 11.83 | 11.97 | 11.82 | 11.94 | +0.51% | 1.41 | 16.79% |
| 2025-08-08 | 11.98 | 12.10 | 11.81 | 11.88 | -0.83% | 1.80 | 21.46% |
| 2025-08-07 | 12.19 | 12.32 | 11.97 | 11.98 | -4.39% | 3.10 | 36.35% |
| 2025-08-06 | 12.73 | 13.42 | 12.53 | 12.53 | -9.99% | 5.16 | 57.45% |
| 2025-08-05 | 16.93 | 16.93 | 13.86 | 13.92 | -9.55% | 7.49 | 73.67% |
| 2025-08-04 | 15.39 | 15.39 | 15.39 | 15.39 | +10.01% | 0.61 | 5.59% |
| 2025-08-01 | 13.99 | 13.99 | 13.99 | 13.99 | +9.98% | 0.69 | 6.96% |
| 2025-07-31 | 12.72 | 12.72 | 12.72 | 12.72 | +10.03% | 0.61 | 6.82% |
| 2025-07-30 | 10.50 | 11.56 | 10.44 | 11.56 | +9.99% | 2.07 | 26.52% |
| 2025-07-29 | 10.58 | 10.66 | 10.42 | 10.51 | -0.85% | 0.32 | 4.34% |
| 2025-07-28 | 10.48 | 10.72 | 10.45 | 10.60 | +1.05% | 0.48 | 6.42% |
| 2025-07-25 | 10.69 | 10.70 | 10.39 | 10.49 | 0.00% | 0.70 | 9.46% |
| 2025-07-24 | 10.27 | 10.49 | 10.25 | 10.49 | +1.84% | 0.37 | 5.12% |
| 2025-07-23 | 10.39 | 10.44 | 10.30 | 10.30 | -0.87% | 0.34 | 4.61% |