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 |
|---|
| 2025-08-01 | 5.54 | 5.61 | 0.07 | 1.26% | 5.52 | 5.67 | 148680 | 8347.67 | 2.37% |
| 2025-07-31 | 5.64 | 5.54 | -0.10 | -1.77% | 5.53 | 5.64 | 123099 | 6854.01 | 1.96% |
| 2025-07-30 | 5.67 | 5.64 | -0.03 | -0.53% | 5.61 | 5.70 | 115671 | 6552.50 | 1.84% |
| 2025-07-29 | 5.70 | 5.67 | -0.03 | -0.53% | 5.63 | 5.72 | 111476 | 6307.39 | 1.78% |
| 2025-07-28 | 5.70 | 5.70 | -0.01 | -0.18% | 5.67 | 5.74 | 94339 | 5369.12 | 1.50% |
| 2025-07-25 | 5.75 | 5.71 | -0.05 | -0.87% | 5.70 | 5.79 | 115049 | 6595.78 | 1.83% |
| 2025-07-24 | 5.73 | 5.76 | 0.02 | 0.35% | 5.69 | 5.77 | 137268 | 7859.21 | 2.19% |
| 2025-07-23 | 5.84 | 5.74 | -0.12 | -2.05% | 5.72 | 5.87 | 157134 | 9091.83 | 2.50% |
| 2025-07-22 | 5.80 | 5.86 | 0.07 | 1.21% | 5.75 | 5.86 | 174118 | 10120.93 | 2.77% |
| 2025-07-21 | 5.74 | 5.79 | 0.07 | 1.22% | 5.73 | 5.80 | 143616 | 8286.99 | 2.29% |
| 2025-07-18 | 5.74 | 5.72 | -0.04 | -0.69% | 5.68 | 5.77 | 125109 | 7147.06 | 1.99% |
| 2025-07-17 | 5.76 | 5.76 | 0.01 | 0.17% | 5.69 | 5.78 | 142234 | 8146.02 | 2.26% |
| 2025-07-16 | 5.74 | 5.75 | 0.02 | 0.35% | 5.70 | 5.78 | 122615 | 7041.70 | 1.95% |
| 2025-07-15 | 5.92 | 5.73 | -0.21 | -3.54% | 5.69 | 5.94 | 230507 | 13259.12 | 3.67% |
| 2025-07-14 | 5.81 | 5.94 | 0.13 | 2.24% | 5.79 | 5.95 | 289310 | 17120.25 | 4.61% |
| 2025-07-11 | 5.81 | 5.81 | 0.00 | 0.00% | 5.73 | 5.85 | 214367 | 12384.66 | 3.41% |
| 2025-07-10 | 5.85 | 5.81 | -0.05 | -0.85% | 5.79 | 5.92 | 255286 | 14872.77 | 4.07% |
| 2025-07-09 | 5.84 | 5.86 | 0.01 | 0.17% | 5.82 | 5.97 | 309275 | 18230.58 | 4.93% |
| 2025-07-08 | 5.82 | 5.85 | -0.02 | -0.34% | 5.72 | 5.86 | 339492 | 19690.92 | 5.41% |
| 2025-07-07 | 5.90 | 5.87 | 0.16 | 2.80% | 5.74 | 5.96 | 426641 | 24908.84 | 6.79% |
| 2025-07-04 | 5.65 | 5.71 | 0.05 | 0.88% | 5.65 | 5.79 | 289456 | 16587.46 | 4.61% |
| 2025-07-03 | 5.59 | 5.66 | 0.07 | 1.25% | 5.55 | 5.66 | 194839 | 10916.80 | 3.10% |
| 2025-07-02 | 5.55 | 5.59 | 0.01 | 0.18% | 5.53 | 5.62 | 229522 | 12809.24 | 3.66% |
| 2025-07-01 | 5.47 | 5.58 | 0.11 | 2.01% | 5.44 | 5.58 | 234523 | 13006.36 | 3.73% |
| 2025-06-30 | 5.45 | 5.47 | 0.06 | 1.11% | 5.43 | 5.49 | 105933 | 5780.72 | 1.69% |
| 2025-06-27 | 5.39 | 5.41 | 0.05 | 0.93% | 5.38 | 5.46 | 131728 | 7143.40 | 2.10% |
| 2025-06-26 | 5.37 | 5.36 | -0.03 | -0.56% | 5.35 | 5.42 | 104329 | 5618.17 | 1.66% |
| 2025-06-25 | 5.36 | 5.39 | 0.04 | 0.75% | 5.32 | 5.40 | 108743 | 5836.30 | 1.73% |
| 2025-06-24 | 5.28 | 5.35 | 0.07 | 1.33% | 5.27 | 5.37 | 99082 | 5292.37 | 1.58% |
| 2025-06-23 | 5.22 | 5.28 | 0.04 | 0.76% | 5.20 | 5.28 | 83419 | 4380.54 | 1.33% |
| 2025-06-20 | 5.21 | 5.24 | 0.04 | 0.77% | 5.20 | 5.29 | 117185 | 6157.74 | 1.87% |
| 2025-06-19 | 5.39 | 5.20 | -0.19 | -3.53% | 5.19 | 5.39 | 183363 | 9649.69 | 2.92% |
| 2025-06-18 | 5.40 | 5.39 | -0.03 | -0.55% | 5.35 | 5.43 | 101204 | 5448.49 | 1.61% |
| 2025-06-17 | 5.41 | 5.42 | 0.01 | 0.18% | 5.36 | 5.43 | 133870 | 7217.10 | 2.13% |
| 2025-06-16 | 5.40 | 5.41 | 0.00 | 0.00% | 5.35 | 5.43 | 114735 | 6195.02 | 1.83% |
| 2025-06-13 | 5.45 | 5.41 | -0.06 | -1.10% | 5.41 | 5.51 | 152331 | 8312.50 | 2.43% |
| 2025-06-12 | 5.56 | 5.47 | -0.08 | -1.44% | 5.44 | 5.56 | 161857 | 8873.55 | 2.58% |
| 2025-06-11 | 5.56 | 5.55 | -0.03 | -0.54% | 5.48 | 5.57 | 195793 | 10840.45 | 3.12% |
| 2025-06-10 | 5.47 | 5.58 | 0.11 | 2.01% | 5.42 | 5.67 | 329356 | 18134.42 | 5.24% |
| 2025-06-09 | 5.47 | 5.47 | -0.01 | -0.18% | 5.44 | 5.48 | 117202 | 6401.20 | 1.87% |
| 2025-06-06 | 5.47 | 5.48 | -0.01 | -0.18% | 5.44 | 5.50 | 140210 | 7657.61 | 2.23% |
| 2025-06-05 | 5.53 | 5.49 | 0.02 | 0.37% | 5.45 | 5.58 | 202874 | 11170.26 | 3.23% |
| 2025-06-04 | 5.46 | 5.47 | 0.01 | 0.18% | 5.45 | 5.53 | 134304 | 7362.41 | 2.14% |
| 2025-06-03 | 5.43 | 5.46 | -0.03 | -0.55% | 5.41 | 5.47 | 153735 | 8374.61 | 2.45% |
| 2025-05-30 | 5.68 | 5.49 | -0.12 | -2.14% | 5.46 | 5.70 | 240275 | 13302.95 | 3.83% |
| 2025-05-29 | 5.52 | 5.61 | 0.12 | 2.19% | 5.46 | 5.61 | 227116 | 12630.11 | 3.62% |
| 2025-05-28 | 5.50 | 5.49 | -0.03 | -0.54% | 5.47 | 5.57 | 147160 | 8088.50 | 2.34% |
| 2025-05-27 | 5.45 | 5.52 | 0.05 | 0.91% | 5.45 | 5.63 | 203390 | 11227.06 | 3.24% |
| 2025-05-26 | 5.42 | 5.47 | 0.05 | 0.92% | 5.38 | 5.48 | 184063 | 9990.46 | 2.93% |
| 2025-05-23 | 5.61 | 5.42 | -0.21 | -3.73% | 5.40 | 5.63 | 336453 | 18509.75 | 5.36% |
| 2025-05-22 | 5.81 | 5.63 | -0.23 | -3.92% | 5.62 | 5.84 | 414540 | 23641.27 | 6.60% |
| 2025-05-21 | 5.83 | 5.86 | 0.02 | 0.34% | 5.78 | 5.96 | 612168 | 36056.05 | 9.75% |
| 2025-05-20 | 5.63 | 5.84 | 0.21 | 3.73% | 5.57 | 5.87 | 508500 | 29113.54 | 8.10% |
| 2025-05-19 | 5.56 | 5.63 | 0.10 | 1.81% | 5.55 | 5.68 | 229094 | 12881.18 | 3.65% |
| 2025-05-16 | 5.52 | 5.53 | -0.03 | -0.54% | 5.52 | 5.62 | 208406 | 11574.17 | 3.32% |
| 2025-05-15 | 5.65 | 5.56 | -0.12 | -2.11% | 5.56 | 5.71 | 279561 | 15723.38 | 4.45% |
| 2025-05-14 | 5.62 | 5.68 | 0.01 | 0.18% | 5.55 | 5.71 | 293104 | 16544.90 | 4.67% |
| 2025-05-13 | 5.67 | 5.67 | 0.03 | 0.53% | 5.57 | 5.71 | 288229 | 16271.66 | 4.59% |
| 2025-05-12 | 5.68 | 5.64 | -0.08 | -1.40% | 5.60 | 5.72 | 324077 | 18280.24 | 5.16% |
| 2025-05-09 | 5.75 | 5.72 | -0.07 | -1.21% | 5.70 | 5.84 | 326272 | 18769.78 | 5.20% |
| 2025-05-08 | 5.75 | 5.79 | 0.05 | 0.87% | 5.69 | 5.83 | 383350 | 22147.69 | 6.10% |
| 2025-05-07 | 5.77 | 5.74 | -0.03 | -0.52% | 5.68 | 5.86 | 445853 | 25643.43 | 7.10% |
| 2025-05-06 | 5.58 | 5.77 | 0.21 | 3.78% | 5.55 | 5.79 | 470982 | 26752.02 | 7.50% |
| 2025-04-30 | 5.66 | 5.56 | -0.11 | -1.94% | 5.50 | 5.71 | 485081 | 27092.04 | 7.72% |
| 2025-04-29 | 6.02 | 5.67 | -0.49 | -7.95% | 5.56 | 6.05 | 783125 | 44750.11 | 12.47% |
| 2025-04-28 | 6.43 | 6.16 | -0.39 | -5.95% | 6.11 | 6.61 | 837132 | 52847.96 | 13.33% |
| 2025-04-25 | 6.28 | 6.55 | 0.26 | 4.13% | 6.20 | 6.88 | 1227724 | 79168.62 | 19.55% |
| 2025-04-24 | 6.00 | 6.29 | 0.28 | 4.66% | 5.95 | 6.60 | 1096374 | 69573.73 | 17.46% |
| 2025-04-23 | 6.13 | 6.01 | -0.13 | -2.12% | 5.98 | 6.21 | 708992 | 42992.22 | 11.29% |
| 2025-04-22 | 6.27 | 6.14 | 0.02 | 0.33% | 6.08 | 6.49 | 1363768 | 85610.52 | 21.72% |
| 2025-04-21 | 5.56 | 6.12 | 0.56 | 10.07% | 5.52 | 6.12 | 484226 | 29406.07 | 7.71% |
| 2025-04-18 | 5.75 | 5.56 | -0.19 | -3.30% | 5.55 | 5.78 | 392192 | 22008.01 | 6.25% |
| 2025-04-17 | 5.61 | 5.75 | 0.07 | 1.23% | 5.46 | 5.86 | 496876 | 28304.46 | 7.91% |
| 2025-04-16 | 5.92 | 5.68 | -0.21 | -3.57% | 5.64 | 6.07 | 643590 | 37687.23 | 10.25% |
| 2025-04-15 | 5.80 | 5.89 | 0.12 | 2.08% | 5.60 | 5.97 | 735368 | 42580.34 | 11.71% |
| 2025-04-14 | 5.50 | 5.77 | 0.21 | 3.78% | 5.50 | 5.79 | 705727 | 40230.92 | 11.24% |
| 2025-04-11 | 5.64 | 5.56 | -0.22 | -3.81% | 5.40 | 5.64 | 706999 | 38945.49 | 11.26% |
| 2025-04-10 | 5.60 | 5.78 | 0.01 | 0.17% | 5.56 | 5.95 | 996601 | 57136.15 | 15.87% |
| 2025-04-09 | 5.62 | 5.77 | 0.25 | 4.53% | 5.40 | 5.98 | 1175820 | 66399.09 | 18.72% |
| 2025-04-08 | 5.05 | 5.52 | 0.50 | 9.96% | 5.05 | 5.52 | 407344 | 22201.09 | 6.49% |
深证大盘股票行情在线 K线走势图
