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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.46 | 9.69 | 9.43 | 9.63 | +1.66% | 0.28 | 4.17% |
| 2025-05-23 | 9.54 | 9.71 | 9.46 | 9.47 | -0.45% | 0.38 | 5.55% |
| 2025-05-22 | 9.66 | 9.71 | 9.51 | 9.51 | -1.48% | 0.32 | 4.76% |
| 2025-05-21 | 9.79 | 9.79 | 9.59 | 9.66 | -0.88% | 0.27 | 4.00% |
| 2025-05-20 | 9.70 | 9.80 | 9.61 | 9.74 | +0.29% | 0.33 | 4.83% |
| 2025-05-19 | 9.58 | 9.74 | 9.43 | 9.71 | +1.49% | 0.59 | 8.69% |
| 2025-05-16 | 9.56 | 9.68 | 9.46 | 9.57 | +0.53% | 0.40 | 5.98% |
| 2025-05-15 | 9.44 | 9.60 | 9.38 | 9.52 | +0.83% | 0.45 | 6.73% |
| 2025-05-14 | 9.46 | 9.54 | 9.37 | 9.44 | -0.15% | 0.33 | 4.96% |
| 2025-05-13 | 9.44 | 9.61 | 9.39 | 9.46 | +0.61% | 0.51 | 7.57% |
| 2025-05-12 | 9.94 | 9.97 | 9.33 | 9.40 | -4.64% | 1.12 | 16.66% |
| 2025-05-09 | 9.86 | 9.94 | 9.81 | 9.86 | +0.22% | 0.51 | 7.27% |
| 2025-05-08 | 9.77 | 9.93 | 9.72 | 9.84 | -0.07% | 0.49 | 6.99% |
| 2025-05-07 | 9.94 | 10.01 | 9.72 | 9.84 | -0.65% | 0.66 | 9.48% |
| 2025-05-06 | 10.19 | 10.32 | 9.86 | 9.91 | -2.60% | 0.83 | 11.76% |