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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.85 | 14.15 | 13.50 | 13.61 | -1.73% | 3.02 | 13.08% |
| 2025-09-15 | 12.58 | 13.85 | 12.44 | 13.85 | +10.01% | 2.38 | 10.70% |
| 2025-09-12 | 12.72 | 12.76 | 12.52 | 12.59 | -1.02% | 1.09 | 5.13% |
| 2025-09-11 | 13.16 | 13.16 | 12.61 | 12.72 | -4.22% | 1.93 | 9.02% |
| 2025-09-10 | 12.90 | 13.32 | 12.75 | 13.28 | +3.59% | 2.75 | 12.50% |
| 2025-09-09 | 12.92 | 12.92 | 12.59 | 12.82 | -1.54% | 2.42 | 11.31% |
| 2025-09-08 | 11.84 | 13.02 | 11.78 | 13.02 | +9.97% | 2.38 | 11.26% |
| 2025-09-05 | 11.68 | 11.84 | 11.49 | 11.84 | +1.37% | 0.53 | 6.43% |
| 2025-09-04 | 11.58 | 11.79 | 11.51 | 11.68 | +0.95% | 0.51 | 6.16% |
| 2025-09-03 | 12.00 | 12.00 | 11.52 | 11.57 | -2.85% | 0.44 | 5.28% |
| 2025-09-02 | 12.06 | 12.08 | 11.80 | 11.91 | -1.08% | 0.54 | 6.40% |
| 2025-09-01 | 11.90 | 12.07 | 11.69 | 12.04 | +2.38% | 0.67 | 7.97% |
| 2025-08-29 | 11.82 | 11.91 | 11.73 | 11.76 | -0.76% | 0.42 | 5.01% |
| 2025-08-28 | 11.90 | 11.98 | 11.49 | 11.85 | -0.42% | 0.77 | 9.23% |
| 2025-08-27 | 12.37 | 12.37 | 11.90 | 11.90 | -3.80% | 1.02 | 11.95% |
| 2025-08-26 | 12.36 | 12.48 | 12.32 | 12.37 | +0.08% | 0.61 | 6.99% |
| 2025-08-25 | 12.44 | 12.48 | 12.26 | 12.36 | -0.64% | 0.89 | 10.21% |
| 2025-08-22 | 12.47 | 12.50 | 12.39 | 12.44 | +0.24% | 0.65 | 7.40% |
| 2025-08-21 | 12.62 | 12.64 | 12.34 | 12.41 | -1.74% | 0.86 | 9.75% |
| 2025-08-20 | 12.60 | 12.64 | 12.44 | 12.63 | +0.16% | 0.90 | 10.18% |