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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.30 | 10.35 | 9.91 | 10.01 | -5.39% | 2.20 | 30.97% |
| 2025-06-23 | 10.55 | 10.73 | 10.01 | 10.58 | +2.72% | 2.27 | 30.83% |
| 2025-06-20 | 10.40 | 10.62 | 10.05 | 10.30 | -3.38% | 2.13 | 29.26% |
| 2025-06-19 | 9.99 | 10.90 | 9.89 | 10.66 | +1.43% | 3.33 | 45.23% |
| 2025-06-18 | 11.81 | 11.81 | 10.51 | 10.51 | -2.14% | 4.29 | 53.83% |
| 2025-06-17 | 9.76 | 10.74 | 9.66 | 10.74 | +10.04% | 2.26 | 30.39% |
| 2025-06-16 | 9.70 | 9.99 | 9.70 | 9.76 | +0.21% | 0.60 | 8.66% |
| 2025-06-13 | 9.92 | 9.99 | 9.72 | 9.74 | -1.81% | 0.47 | 6.75% |
| 2025-06-12 | 9.91 | 9.95 | 9.82 | 9.92 | +0.10% | 0.31 | 4.50% |
| 2025-06-11 | 9.77 | 10.00 | 9.75 | 9.91 | +1.43% | 0.42 | 6.07% |
| 2025-06-10 | 9.94 | 9.94 | 9.67 | 9.77 | -1.21% | 0.40 | 5.76% |
| 2025-06-09 | 9.88 | 9.94 | 9.82 | 9.89 | +0.10% | 0.37 | 5.26% |
| 2025-06-06 | 9.82 | 9.90 | 9.68 | 9.88 | +0.51% | 0.40 | 5.70% |
| 2025-06-05 | 9.85 | 9.97 | 9.70 | 9.83 | -0.20% | 0.46 | 6.67% |
| 2025-06-04 | 9.71 | 9.89 | 9.66 | 9.85 | +1.70% | 0.52 | 7.48% |
| 2025-06-03 | 9.68 | 9.76 | 9.63 | 9.69 | +0.07% | 0.29 | 4.18% |
| 2025-05-30 | 9.71 | 9.78 | 9.62 | 9.68 | -0.29% | 0.28 | 4.07% |
| 2025-05-29 | 9.72 | 9.76 | 9.64 | 9.71 | +0.07% | 0.27 | 3.99% |
| 2025-05-28 | 9.75 | 9.82 | 9.66 | 9.70 | +0.15% | 0.39 | 5.74% |
| 2025-05-27 | 9.65 | 9.74 | 9.58 | 9.69 | +0.59% | 0.27 | 3.98% |