银星能源(000862)股票行情
银星能源(000862)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 |
|---|
| 2025-12-17 | 6.02 | 5.93 | -0.08 | -1.33% | 5.86 | 6.08 | 284907 | 16908.72 | 4.54% |
| 2025-12-16 | 6.05 | 6.01 | -0.06 | -0.99% | 5.97 | 6.11 | 316046 | 19021.61 | 5.03% |
| 2025-12-15 | 6.28 | 6.07 | -0.13 | -2.10% | 6.01 | 6.29 | 718495 | 43947.67 | 11.44% |
| 2025-12-12 | 5.67 | 6.20 | 0.56 | 9.93% | 5.63 | 6.20 | 446694 | 26967.25 | 7.11% |
| 2025-12-11 | 5.67 | 5.64 | -0.03 | -0.53% | 5.63 | 5.73 | 91411 | 5188.26 | 1.46% |
| 2025-12-10 | 5.71 | 5.67 | -0.05 | -0.87% | 5.63 | 5.72 | 86078 | 4878.07 | 1.37% |
| 2025-12-09 | 5.74 | 5.72 | -0.02 | -0.35% | 5.69 | 5.78 | 83231 | 4768.29 | 1.33% |
| 2025-12-08 | 5.72 | 5.74 | 0.03 | 0.53% | 5.68 | 5.76 | 109623 | 6269.31 | 1.75% |
| 2025-12-05 | 5.64 | 5.71 | 0.06 | 1.06% | 5.57 | 5.72 | 91654 | 5182.95 | 1.46% |
| 2025-12-04 | 5.69 | 5.65 | -0.04 | -0.70% | 5.61 | 5.71 | 91800 | 5187.86 | 1.46% |
| 2025-12-03 | 5.70 | 5.69 | -0.02 | -0.35% | 5.68 | 5.78 | 100369 | 5747.02 | 1.60% |
| 2025-12-02 | 5.65 | 5.71 | 0.04 | 0.71% | 5.61 | 5.73 | 114611 | 6495.54 | 1.83% |
| 2025-12-01 | 5.68 | 5.67 | -0.03 | -0.53% | 5.66 | 5.73 | 107984 | 6136.72 | 1.72% |
| 2025-11-28 | 5.65 | 5.70 | 0.04 | 0.71% | 5.61 | 5.70 | 79613 | 4515.00 | 1.27% |
| 2025-11-27 | 5.60 | 5.66 | 0.06 | 1.07% | 5.58 | 5.73 | 117240 | 6638.98 | 1.87% |
| 2025-11-26 | 5.64 | 5.60 | -0.06 | -1.06% | 5.59 | 5.70 | 103818 | 5862.34 | 1.65% |
| 2025-11-25 | 5.56 | 5.66 | 0.12 | 2.17% | 5.54 | 5.68 | 120244 | 6764.44 | 1.91% |
| 2025-11-24 | 5.58 | 5.54 | 0.00 | 0.00% | 5.48 | 5.62 | 165848 | 9177.72 | 2.64% |
| 2025-11-21 | 5.76 | 5.54 | -0.25 | -4.32% | 5.53 | 5.80 | 199536 | 11236.45 | 3.18% |
| 2025-11-20 | 5.81 | 5.79 | 0.01 | 0.17% | 5.74 | 5.85 | 93749 | 5425.44 | 1.49% |
| 2025-11-19 | 5.92 | 5.78 | -0.14 | -2.36% | 5.74 | 5.96 | 166723 | 9682.12 | 2.65% |
| 2025-11-18 | 6.07 | 5.92 | -0.16 | -2.63% | 5.89 | 6.09 | 150164 | 8916.65 | 2.39% |
| 2025-11-17 | 6.13 | 6.08 | -0.06 | -0.98% | 6.02 | 6.15 | 153257 | 9303.39 | 2.44% |
| 2025-11-14 | 6.11 | 6.14 | -0.02 | -0.32% | 6.10 | 6.21 | 135103 | 8332.59 | 2.15% |
| 2025-11-13 | 6.13 | 6.16 | 0.00 | 0.00% | 6.09 | 6.19 | 125887 | 7719.34 | 2.00% |
| 2025-11-12 | 6.27 | 6.16 | -0.13 | -2.07% | 6.12 | 6.31 | 190193 | 11741.94 | 3.03% |
| 2025-11-11 | 6.29 | 6.29 | 0.02 | 0.32% | 6.25 | 6.34 | 185334 | 11662.53 | 2.95% |
| 2025-11-10 | 6.22 | 6.27 | 0.09 | 1.46% | 6.15 | 6.32 | 191454 | 11965.94 | 3.05% |
| 2025-11-07 | 6.19 | 6.18 | -0.01 | -0.16% | 6.15 | 6.27 | 153971 | 9556.49 | 2.45% |
| 2025-11-06 | 6.22 | 6.19 | -0.02 | -0.32% | 6.17 | 6.28 | 194071 | 12065.95 | 3.09% |
| 2025-11-05 | 5.98 | 6.21 | 0.18 | 2.99% | 5.95 | 6.24 | 264961 | 16318.75 | 4.22% |
| 2025-11-04 | 6.07 | 6.03 | -0.03 | -0.50% | 5.99 | 6.11 | 160543 | 9713.91 | 2.56% |
| 2025-11-03 | 5.92 | 6.06 | 0.13 | 2.19% | 5.88 | 6.09 | 256392 | 15408.51 | 4.08% |
| 2025-10-31 | 6.01 | 5.93 | -0.10 | -1.66% | 5.90 | 6.04 | 180618 | 10743.08 | 2.88% |
| 2025-10-30 | 6.07 | 6.03 | 0.01 | 0.17% | 5.99 | 6.13 | 210870 | 12784.45 | 3.36% |
| 2025-10-29 | 6.03 | 6.02 | -0.06 | -0.99% | 5.90 | 6.06 | 197032 | 11780.29 | 3.14% |
| 2025-10-28 | 6.11 | 6.08 | -0.03 | -0.49% | 5.99 | 6.12 | 248097 | 15033.68 | 3.95% |
| 2025-10-27 | 5.89 | 6.11 | 0.23 | 3.91% | 5.84 | 6.27 | 458532 | 27943.15 | 7.30% |
| 2025-10-24 | 5.95 | 5.88 | -0.08 | -1.34% | 5.81 | 5.96 | 139564 | 8184.53 | 2.22% |
| 2025-10-23 | 5.88 | 5.96 | 0.03 | 0.51% | 5.85 | 5.97 | 162294 | 9596.33 | 2.58% |
| 2025-10-22 | 5.88 | 5.93 | 0.04 | 0.68% | 5.85 | 6.00 | 200187 | 11848.73 | 3.19% |
| 2025-10-21 | 5.78 | 5.89 | 0.11 | 1.90% | 5.76 | 5.91 | 133015 | 7776.27 | 2.12% |
| 2025-10-20 | 5.78 | 5.78 | 0.02 | 0.35% | 5.71 | 5.83 | 129749 | 7473.86 | 2.07% |
| 2025-10-17 | 5.85 | 5.76 | -0.08 | -1.37% | 5.75 | 5.87 | 113263 | 6564.81 | 1.80% |
| 2025-10-16 | 5.90 | 5.84 | -0.05 | -0.85% | 5.82 | 5.91 | 118687 | 6951.12 | 1.89% |
| 2025-10-15 | 5.84 | 5.89 | 0.05 | 0.86% | 5.81 | 5.90 | 137266 | 8053.58 | 2.19% |
| 2025-10-14 | 5.87 | 5.84 | -0.03 | -0.51% | 5.82 | 5.97 | 185345 | 10904.41 | 2.95% |
| 2025-10-13 | 5.73 | 5.87 | 0.01 | 0.17% | 5.61 | 5.89 | 221792 | 12831.33 | 3.53% |
| 2025-10-10 | 5.75 | 5.86 | 0.08 | 1.38% | 5.75 | 5.88 | 246193 | 14350.69 | 3.92% |
| 2025-10-09 | 5.55 | 5.78 | 0.24 | 4.33% | 5.54 | 5.83 | 305530 | 17575.62 | 4.87% |
| 2025-09-30 | 5.61 | 5.54 | -0.07 | -1.25% | 5.52 | 5.61 | 133662 | 7414.60 | 2.13% |
| 2025-09-29 | 5.58 | 5.61 | 0.14 | 2.56% | 5.40 | 5.67 | 245221 | 13707.48 | 3.90% |
| 2025-09-26 | 5.37 | 5.47 | 0.11 | 2.05% | 5.33 | 5.52 | 157971 | 8634.08 | 2.52% |
| 2025-09-25 | 5.40 | 5.36 | -0.06 | -1.11% | 5.33 | 5.45 | 109705 | 5903.54 | 1.75% |
| 2025-09-24 | 5.35 | 5.42 | 0.03 | 0.56% | 5.34 | 5.45 | 106206 | 5745.05 | 1.69% |
| 2025-09-23 | 5.42 | 5.39 | -0.03 | -0.55% | 5.26 | 5.42 | 172163 | 9177.57 | 2.74% |
| 2025-09-22 | 5.51 | 5.42 | -0.09 | -1.63% | 5.37 | 5.52 | 153119 | 8290.14 | 2.44% |
| 2025-09-19 | 5.60 | 5.51 | -0.09 | -1.61% | 5.48 | 5.62 | 178898 | 9886.32 | 2.85% |
| 2025-09-18 | 5.83 | 5.60 | -0.22 | -3.78% | 5.56 | 5.83 | 279753 | 15893.83 | 4.45% |
| 2025-09-17 | 5.74 | 5.82 | 0.06 | 1.04% | 5.72 | 5.84 | 188026 | 10904.92 | 2.99% |
| 2025-09-16 | 5.79 | 5.76 | -0.05 | -0.86% | 5.68 | 5.82 | 170049 | 9758.59 | 2.71% |
| 2025-09-15 | 5.86 | 5.81 | -0.03 | -0.51% | 5.78 | 5.86 | 140250 | 8148.71 | 2.23% |
| 2025-09-12 | 5.89 | 5.84 | -0.04 | -0.68% | 5.83 | 5.95 | 181973 | 10688.01 | 2.90% |
| 2025-09-11 | 5.81 | 5.88 | 0.06 | 1.03% | 5.81 | 5.92 | 228985 | 13421.67 | 3.65% |
| 2025-09-10 | 5.80 | 5.82 | 0.02 | 0.34% | 5.69 | 5.84 | 164984 | 9542.74 | 2.63% |
| 2025-09-09 | 5.77 | 5.80 | 0.00 | 0.00% | 5.76 | 5.89 | 185292 | 10779.37 | 2.95% |
| 2025-09-08 | 5.77 | 5.80 | 0.05 | 0.87% | 5.75 | 5.90 | 198687 | 11519.94 | 3.16% |
| 2025-09-05 | 5.61 | 5.75 | 0.11 | 1.95% | 5.54 | 5.76 | 188563 | 10687.83 | 3.00% |
| 2025-09-04 | 5.56 | 5.64 | 0.06 | 1.08% | 5.56 | 5.69 | 204613 | 11530.29 | 3.26% |
| 2025-09-03 | 5.71 | 5.58 | -0.13 | -2.28% | 5.55 | 5.72 | 140250 | 7862.76 | 2.23% |
| 2025-09-02 | 5.66 | 5.71 | 0.04 | 0.71% | 5.61 | 5.73 | 176693 | 10019.16 | 2.81% |
| 2025-09-01 | 5.60 | 5.67 | 0.07 | 1.25% | 5.58 | 5.76 | 197780 | 11252.25 | 3.15% |
| 2025-08-29 | 5.54 | 5.60 | 0.03 | 0.54% | 5.52 | 5.63 | 147109 | 8232.81 | 2.34% |
| 2025-08-28 | 5.63 | 5.57 | -0.07 | -1.24% | 5.39 | 5.68 | 250456 | 13878.37 | 3.99% |
| 2025-08-27 | 5.78 | 5.64 | -0.14 | -2.42% | 5.64 | 5.84 | 210241 | 12091.54 | 3.35% |
| 2025-08-26 | 5.75 | 5.78 | 0.09 | 1.58% | 5.70 | 5.85 | 285767 | 16489.42 | 4.55% |
| 2025-08-25 | 5.68 | 5.69 | 0.01 | 0.18% | 5.64 | 5.72 | 151529 | 8607.46 | 2.41% |
| 2025-08-22 | 5.72 | 5.68 | -0.02 | -0.35% | 5.61 | 5.72 | 129434 | 7310.79 | 2.06% |
| 2025-08-21 | 5.65 | 5.70 | 0.05 | 0.88% | 5.64 | 5.73 | 193210 | 11014.60 | 3.08% |
| 2025-08-20 | 5.58 | 5.65 | 0.05 | 0.89% | 5.57 | 5.65 | 100783 | 5657.56 | 1.60% |
深证大盘股票行情在线 K线走势图
银星能源(000862)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
