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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.42 | 10.45 | 10.32 | 10.39 | -0.29% | 0.36 | 4.96% |
| 2025-07-21 | 10.28 | 10.43 | 10.27 | 10.42 | +1.36% | 0.40 | 5.46% |
| 2025-07-18 | 10.28 | 10.31 | 10.22 | 10.28 | 0.00% | 0.32 | 4.49% |
| 2025-07-17 | 10.35 | 10.35 | 10.25 | 10.28 | -0.19% | 0.36 | 4.98% |
| 2025-07-16 | 10.33 | 10.38 | 10.26 | 10.30 | -0.29% | 0.39 | 5.43% |
| 2025-07-15 | 10.46 | 10.48 | 10.17 | 10.33 | -1.24% | 0.72 | 9.93% |
| 2025-07-14 | 10.38 | 10.54 | 10.30 | 10.46 | +1.55% | 0.75 | 10.20% |
| 2025-07-11 | 10.18 | 10.33 | 10.15 | 10.30 | +1.18% | 0.69 | 9.59% |
| 2025-07-10 | 10.13 | 10.18 | 10.11 | 10.18 | +0.39% | 0.40 | 5.61% |
| 2025-07-09 | 10.21 | 10.28 | 10.11 | 10.14 | -0.59% | 0.70 | 9.75% |
| 2025-07-08 | 10.17 | 10.28 | 10.00 | 10.20 | +0.59% | 0.77 | 10.69% |
| 2025-07-07 | 9.80 | 10.15 | 9.73 | 10.14 | +3.36% | 1.17 | 16.54% |
| 2025-07-04 | 9.89 | 9.93 | 9.77 | 9.81 | -0.61% | 0.52 | 7.49% |
| 2025-07-03 | 9.90 | 9.92 | 9.82 | 9.87 | +0.10% | 0.50 | 7.16% |
| 2025-07-02 | 9.80 | 9.88 | 9.80 | 9.86 | +0.71% | 0.57 | 8.21% |
| 2025-07-01 | 9.80 | 9.86 | 9.72 | 9.79 | +0.10% | 0.58 | 8.36% |
| 2025-06-30 | 9.67 | 9.78 | 9.65 | 9.78 | +1.35% | 0.58 | 8.47% |
| 2025-06-27 | 9.69 | 9.70 | 9.63 | 9.65 | -0.82% | 0.60 | 8.78% |
| 2025-06-26 | 9.68 | 9.76 | 9.63 | 9.73 | +0.21% | 0.88 | 12.82% |
| 2025-06-25 | 9.90 | 9.94 | 9.65 | 9.71 | -3.00% | 1.39 | 20.24% |