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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.60 | 21.60 | 21.60 | 21.60 | +9.98% | 0.08 | 0.22% |
| 2025-12-16 | 19.64 | 19.64 | 19.64 | 19.64 | +10.03% | 0.08 | 0.24% |
| 2025-12-15 | 17.85 | 17.85 | 17.85 | 17.85 | +9.98% | 0.06 | 0.19% |
| 2025-12-12 | 16.23 | 16.23 | 16.23 | 16.23 | +10.03% | 0.27 | 1.00% |
| 2025-12-11 | 14.75 | 14.75 | 14.75 | 14.75 | nan% | nan | nan% |
| 2025-12-10 | 14.75 | 14.75 | 14.75 | 14.75 | nan% | nan | nan% |
| 2025-12-09 | 14.75 | 14.75 | 14.75 | 14.75 | nan% | nan | nan% |
| 2025-12-08 | 14.75 | 14.75 | 14.75 | 14.75 | nan% | nan | nan% |
| 2025-12-05 | 14.75 | 14.75 | 14.75 | 14.75 | nan% | nan | nan% |
| 2025-12-04 | 13.70 | 14.86 | 13.51 | 14.75 | +8.06% | 1.69 | 7.03% |
| 2025-12-03 | 13.98 | 14.00 | 13.60 | 13.65 | -0.87% | 0.56 | 2.43% |
| 2025-12-02 | 14.44 | 14.85 | 13.77 | 13.77 | -3.84% | 1.76 | 7.36% |
| 2025-12-01 | 14.21 | 14.43 | 14.12 | 14.32 | 0.00% | 0.75 | 3.15% |
| 2025-11-28 | 13.62 | 14.35 | 13.51 | 14.32 | +5.84% | 0.91 | 3.83% |
| 2025-11-27 | 13.39 | 13.67 | 13.39 | 13.53 | +0.15% | 0.37 | 1.61% |
| 2025-11-26 | 13.40 | 13.90 | 13.39 | 13.51 | +0.60% | 0.71 | 3.13% |
| 2025-11-25 | 13.44 | 13.64 | 13.27 | 13.43 | +0.90% | 0.45 | 2.00% |
| 2025-11-24 | 13.26 | 13.38 | 13.03 | 13.31 | +0.53% | 0.45 | 2.03% |
| 2025-11-21 | 13.76 | 13.86 | 13.23 | 13.24 | -4.47% | 0.51 | 2.27% |
| 2025-11-20 | 14.08 | 14.15 | 13.76 | 13.86 | -1.35% | 0.39 | 1.67% |