滨海能源(000695)股票行情
滨海能源(000695)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-29 | 9.05 | 9.40 | 0.19 | 2.06% | 9.05 | 9.47 | 30910 | 2886.25 | 1.39% |
| 2025-04-28 | 9.38 | 9.21 | -0.23 | -2.44% | 9.16 | 9.45 | 24126 | 2228.36 | 1.09% |
| 2025-04-25 | 9.43 | 9.44 | 0.01 | 0.11% | 9.38 | 9.50 | 16726 | 1578.89 | 0.75% |
| 2025-04-24 | 9.50 | 9.43 | -0.08 | -0.84% | 9.39 | 9.59 | 18717 | 1774.85 | 0.84% |
| 2025-04-23 | 9.50 | 9.51 | 0.02 | 0.21% | 9.41 | 9.60 | 22524 | 2139.99 | 1.02% |
| 2025-04-22 | 9.67 | 9.49 | -0.21 | -2.16% | 9.41 | 9.71 | 31955 | 3044.45 | 1.44% |
| 2025-04-21 | 9.68 | 9.70 | 0.01 | 0.10% | 9.51 | 9.76 | 36746 | 3553.43 | 1.66% |
| 2025-04-18 | 9.67 | 9.69 | 0.06 | 0.62% | 9.64 | 9.85 | 32365 | 3154.91 | 1.46% |
| 2025-04-17 | 9.50 | 9.63 | 0.03 | 0.31% | 9.50 | 9.75 | 26906 | 2601.57 | 1.21% |
| 2025-04-16 | 9.80 | 9.60 | -0.17 | -1.74% | 9.36 | 9.85 | 38845 | 3720.50 | 1.75% |
| 2025-04-15 | 9.69 | 9.77 | 0.14 | 1.45% | 9.61 | 10.13 | 61931 | 6086.90 | 2.79% |
| 2025-04-14 | 9.37 | 9.63 | 0.41 | 4.45% | 9.37 | 9.86 | 52454 | 5053.48 | 2.37% |
| 2025-04-11 | 9.18 | 9.22 | 0.01 | 0.11% | 9.05 | 9.36 | 24833 | 2300.54 | 1.12% |
| 2025-04-10 | 9.15 | 9.21 | 0.24 | 2.68% | 9.08 | 9.29 | 37897 | 3491.32 | 1.71% |
| 2025-04-09 | 8.66 | 8.97 | 0.24 | 2.75% | 8.04 | 9.04 | 47738 | 4116.08 | 2.15% |
| 2025-04-08 | 8.93 | 8.73 | -0.25 | -2.78% | 8.46 | 9.14 | 50603 | 4428.35 | 2.28% |
| 2025-04-07 | 9.60 | 8.98 | -1.00 | -10.02% | 8.98 | 9.61 | 52348 | 4742.66 | 2.36% |
| 2025-04-03 | 9.71 | 9.98 | 0.10 | 1.01% | 9.71 | 9.98 | 24120 | 2378.69 | 1.09% |
| 2025-04-02 | 9.99 | 9.88 | -0.06 | -0.60% | 9.84 | 10.15 | 27598 | 2756.02 | 1.24% |
| 2025-04-01 | 9.77 | 9.94 | 0.17 | 1.74% | 9.77 | 10.02 | 23100 | 2293.59 | 1.04% |
| 2025-03-31 | 9.68 | 9.77 | -0.03 | -0.31% | 9.59 | 9.80 | 31043 | 3004.52 | 1.40% |
| 2025-03-28 | 10.00 | 9.80 | -0.22 | -2.20% | 9.79 | 10.03 | 35040 | 3457.34 | 1.58% |
| 2025-03-27 | 10.00 | 10.02 | -0.07 | -0.69% | 9.90 | 10.09 | 31715 | 3168.18 | 1.43% |
| 2025-03-26 | 10.12 | 10.09 | -0.10 | -0.98% | 10.08 | 10.26 | 30818 | 3126.93 | 1.39% |
| 2025-03-25 | 9.98 | 10.19 | 0.18 | 1.80% | 9.96 | 10.30 | 47575 | 4811.54 | 2.15% |
| 2025-03-24 | 10.43 | 10.01 | -0.45 | -4.30% | 9.80 | 10.50 | 64872 | 6529.61 | 2.93% |
| 2025-03-21 | 10.65 | 10.46 | -0.22 | -2.06% | 10.44 | 10.65 | 46561 | 4902.69 | 2.10% |
| 2025-03-20 | 10.80 | 10.68 | -0.12 | -1.11% | 10.62 | 10.86 | 46575 | 5008.46 | 2.10% |
| 2025-03-19 | 10.90 | 10.80 | -0.10 | -0.92% | 10.76 | 10.96 | 44000 | 4754.53 | 1.98% |
| 2025-03-18 | 10.83 | 10.90 | 0.10 | 0.93% | 10.82 | 11.07 | 77992 | 8528.88 | 3.52% |
| 2025-03-17 | 10.77 | 10.80 | -0.02 | -0.18% | 10.63 | 10.95 | 56934 | 6155.46 | 2.57% |
| 2025-03-14 | 10.73 | 10.82 | 0.02 | 0.19% | 10.67 | 10.99 | 65457 | 7064.49 | 2.95% |
| 2025-03-13 | 11.16 | 10.80 | -0.36 | -3.23% | 10.66 | 11.16 | 110100 | 11927.73 | 4.97% |
| 2025-03-12 | 11.23 | 11.16 | -0.14 | -1.24% | 11.15 | 11.35 | 55552 | 6244.98 | 2.51% |
| 2025-03-11 | 11.50 | 11.30 | -0.25 | -2.16% | 11.12 | 11.50 | 72746 | 8204.06 | 3.28% |
| 2025-03-10 | 11.19 | 11.55 | 0.11 | 0.96% | 11.19 | 11.65 | 93355 | 10694.21 | 4.21% |
| 2025-03-07 | 11.95 | 11.44 | -0.17 | -1.46% | 11.40 | 12.23 | 139357 | 16494.59 | 6.29% |
| 2025-03-06 | 11.54 | 11.61 | 0.03 | 0.26% | 11.36 | 11.80 | 112379 | 13040.10 | 5.07% |
| 2025-03-05 | 11.60 | 11.58 | -0.21 | -1.78% | 11.31 | 11.70 | 99125 | 11372.20 | 4.47% |
| 2025-03-04 | 11.99 | 11.79 | -0.44 | -3.60% | 11.45 | 11.99 | 190611 | 22238.01 | 8.60% |
| 2025-03-03 | 11.33 | 12.23 | 1.11 | 9.98% | 11.33 | 12.23 | 139905 | 16780.01 | 6.31% |
| 2025-02-28 | 11.70 | 11.12 | -0.65 | -5.52% | 10.90 | 12.25 | 130441 | 15284.32 | 5.88% |
| 2025-02-27 | 11.75 | 11.77 | -0.09 | -0.76% | 11.61 | 12.30 | 163767 | 19550.61 | 7.39% |
| 2025-02-26 | 11.36 | 11.86 | 0.50 | 4.40% | 11.32 | 11.90 | 148478 | 17373.18 | 6.70% |
| 2025-02-25 | 11.28 | 11.36 | -0.04 | -0.35% | 11.22 | 11.69 | 103349 | 11802.75 | 4.66% |
| 2025-02-24 | 11.65 | 11.40 | -0.29 | -2.48% | 11.40 | 12.05 | 192363 | 22419.73 | 8.68% |
| 2025-02-21 | 10.45 | 11.69 | 1.06 | 9.97% | 10.43 | 11.69 | 150647 | 16709.68 | 6.79% |
| 2025-02-20 | 10.80 | 10.63 | -0.27 | -2.48% | 10.55 | 10.84 | 81326 | 8640.85 | 3.67% |
| 2025-02-19 | 10.63 | 10.90 | -0.08 | -0.73% | 10.40 | 10.93 | 117757 | 12619.04 | 5.31% |
| 2025-02-18 | 10.85 | 10.98 | 0.33 | 3.10% | 10.78 | 11.65 | 203073 | 22576.93 | 9.16% |
| 2025-02-17 | 11.00 | 10.65 | -0.22 | -2.02% | 10.55 | 11.17 | 211044 | 22908.00 | 9.52% |
| 2025-02-14 | 9.88 | 10.87 | 0.99 | 10.02% | 9.88 | 10.87 | 91963 | 9616.08 | 4.15% |
| 2025-02-13 | 10.04 | 9.88 | -0.15 | -1.50% | 9.82 | 10.08 | 55037 | 5460.08 | 2.48% |
| 2025-02-12 | 9.76 | 10.03 | 0.30 | 3.08% | 9.63 | 10.17 | 72567 | 7180.64 | 3.27% |
| 2025-02-11 | 9.85 | 9.73 | -0.07 | -0.71% | 9.64 | 9.88 | 29807 | 2894.20 | 1.34% |
| 2025-02-10 | 9.61 | 9.80 | 0.20 | 2.08% | 9.60 | 9.82 | 36568 | 3559.05 | 1.65% |
| 2025-02-07 | 9.58 | 9.60 | 0.02 | 0.21% | 9.48 | 9.76 | 41478 | 3996.31 | 1.87% |
| 2025-02-06 | 9.45 | 9.58 | 0.18 | 1.91% | 9.23 | 9.58 | 31171 | 2944.71 | 1.41% |
| 2025-02-05 | 9.22 | 9.40 | 0.24 | 2.62% | 9.16 | 9.42 | 26453 | 2472.20 | 1.19% |
| 2025-01-27 | 9.29 | 9.16 | -0.07 | -0.76% | 9.16 | 9.47 | 24407 | 2276.65 | 1.10% |
| 2025-01-24 | 9.24 | 9.23 | 0.00 | 0.00% | 9.12 | 9.30 | 33542 | 3087.73 | 1.51% |
| 2025-01-23 | 9.49 | 9.23 | -0.18 | -1.91% | 9.20 | 9.56 | 34038 | 3198.56 | 1.54% |
| 2025-01-22 | 9.59 | 9.41 | -0.18 | -1.88% | 9.28 | 9.59 | 37038 | 3473.84 | 1.67% |
| 2025-01-21 | 10.00 | 9.59 | -0.36 | -3.62% | 9.51 | 10.02 | 40745 | 3931.75 | 1.84% |
| 2025-01-20 | 9.83 | 9.95 | 0.04 | 0.40% | 9.70 | 10.03 | 30599 | 3022.14 | 1.38% |
| 2025-01-17 | 10.09 | 9.91 | -0.11 | -1.10% | 9.88 | 10.09 | 26656 | 2658.77 | 1.20% |
| 2025-01-16 | 10.08 | 10.02 | 0.01 | 0.10% | 9.99 | 10.20 | 28489 | 2878.51 | 1.28% |
| 2025-01-15 | 10.11 | 10.01 | -0.10 | -0.99% | 9.93 | 10.15 | 28346 | 2844.30 | 1.28% |
| 2025-01-14 | 9.65 | 10.11 | 0.51 | 5.31% | 9.65 | 10.12 | 49603 | 4914.09 | 2.24% |
| 2025-01-13 | 9.28 | 9.60 | 0.15 | 1.59% | 9.24 | 9.65 | 26206 | 2480.69 | 1.18% |
| 2025-01-10 | 9.78 | 9.45 | -0.33 | -3.37% | 9.45 | 9.81 | 33415 | 3216.14 | 1.51% |
| 2025-01-09 | 9.75 | 9.78 | 0.04 | 0.41% | 9.60 | 9.82 | 23401 | 2282.93 | 1.06% |
| 2025-01-08 | 9.78 | 9.74 | -0.02 | -0.20% | 9.38 | 9.86 | 41145 | 3973.53 | 1.86% |
| 2025-01-07 | 9.61 | 9.76 | 0.13 | 1.35% | 9.57 | 9.76 | 32395 | 3134.02 | 1.46% |
| 2025-01-06 | 9.59 | 9.63 | -0.02 | -0.21% | 9.08 | 9.79 | 40295 | 3839.22 | 1.82% |
| 2025-01-03 | 10.21 | 9.65 | -0.55 | -5.39% | 9.60 | 10.25 | 51906 | 5114.46 | 2.34% |
| 2025-01-02 | 10.31 | 10.20 | -0.15 | -1.45% | 10.12 | 10.55 | 38281 | 3961.47 | 1.73% |
| 2024-12-31 | 10.56 | 10.35 | -0.19 | -1.80% | 10.31 | 10.63 | 30529 | 3192.42 | 1.38% |
| 2024-12-30 | 10.60 | 10.54 | -0.12 | -1.13% | 10.30 | 10.61 | 29784 | 3123.07 | 1.34% |
| 2024-12-27 | 10.34 | 10.66 | 0.28 | 2.70% | 10.34 | 10.79 | 44650 | 4738.99 | 2.01% |
深证大盘股票行情在线 K线走势图
