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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.49 | 14.50 | 13.95 | 14.05 | -3.10% | 0.61 | 2.55% |
| 2025-11-18 | 14.74 | 14.85 | 14.40 | 14.50 | -1.83% | 0.61 | 2.48% |
| 2025-11-17 | 14.95 | 14.96 | 14.55 | 14.77 | -0.54% | 0.79 | 3.20% |
| 2025-11-14 | 14.66 | 15.98 | 14.66 | 14.85 | +2.13% | 1.44 | 5.71% |
| 2025-11-13 | 14.50 | 14.62 | 14.30 | 14.54 | +0.97% | 0.52 | 2.14% |
| 2025-11-12 | 14.52 | 14.65 | 14.30 | 14.40 | -0.96% | 0.63 | 2.59% |
| 2025-11-11 | 14.72 | 14.79 | 14.50 | 14.54 | -0.55% | 0.72 | 2.95% |
| 2025-11-10 | 14.99 | 15.18 | 14.59 | 14.62 | -2.34% | 1.23 | 4.95% |
| 2025-11-07 | 14.90 | 15.18 | 14.81 | 14.97 | +0.54% | 1.05 | 4.18% |
| 2025-11-06 | 14.79 | 14.95 | 14.58 | 14.89 | +1.22% | 0.88 | 3.54% |
| 2025-11-05 | 14.57 | 14.85 | 14.55 | 14.71 | -0.20% | 0.88 | 3.56% |
| 2025-11-04 | 14.55 | 14.96 | 14.52 | 14.74 | +0.82% | 1.16 | 4.69% |
| 2025-11-03 | 14.53 | 14.78 | 14.43 | 14.62 | +0.62% | 0.91 | 3.73% |
| 2025-10-31 | 14.37 | 14.63 | 14.36 | 14.53 | +1.47% | 1.10 | 4.53% |
| 2025-10-30 | 14.37 | 14.75 | 14.24 | 14.32 | -0.28% | 1.03 | 4.24% |
| 2025-10-29 | 14.23 | 14.55 | 14.03 | 14.36 | +0.91% | 1.06 | 4.43% |
| 2025-10-28 | 14.25 | 14.65 | 14.10 | 14.23 | -1.11% | 2.44 | 10.16% |
| 2025-10-27 | 13.23 | 14.55 | 13.23 | 14.39 | +8.77% | 3.61 | 14.95% |
| 2025-10-24 | 13.38 | 13.40 | 13.18 | 13.23 | -0.90% | 0.56 | 2.52% |
| 2025-10-23 | 13.23 | 13.38 | 13.20 | 13.35 | +0.23% | 0.53 | 2.38% |