滨海能源 (000695) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	15.51	15.89	0.39	2.52%	15.30	15.92	144105	22501	6.50%
2026-04-30	15.71	15.50	-0.16	-1.02%	15.33	15.96	122885	19218	5.54%
2026-04-29	15.01	15.66	0.60	3.98%	14.76	15.81	163583	25346	7.37%
2026-04-28	14.88	15.06	0.11	0.74%	14.85	15.41	108185	16327	4.88%
2026-04-27	14.49	14.95	0.28	1.91%	14.49	15.18	91339	13568	4.12%
2026-04-24	14.48	14.67	0.10	0.69%	14.30	14.89	97915	14360	4.41%
2026-04-23	14.82	14.57	-0.25	-1.69%	14.40	14.85	120634	17600	5.44%
2026-04-22	15.08	14.82	-0.25	-1.66%	14.65	15.34	125973	18835	5.68%
2026-04-21	15.17	15.07	-0.20	-1.31%	14.69	15.21	136162	20344	6.14%
2026-04-20	15.08	15.27	0.28	1.87%	14.90	15.35	126771	19248	5.72%
2026-04-17	14.73	14.99	0.18	1.22%	14.72	15.31	173117	26142	7.80%
2026-04-16	14.80	14.81	0.02	0.14%	14.41	14.99	164216	24291	7.40%
2026-04-15	14.67	14.79	0.40	2.78%	14.48	14.97	228302	33575	10.29%
2026-04-14	14.20	14.39	0.43	3.08%	13.79	14.39	210505	29758	9.49%
2026-04-13	13.31	13.96	0.51	3.79%	13.31	14.10	195515	27190	8.81%
2026-04-10	13.25	13.45	0.36	2.75%	13.07	13.62	187930	25271	8.47%
2026-04-09	13.21	13.09	0.08	0.61%	12.75	13.32	174114	22745	7.85%
2026-04-08	12.90	13.01	0.11	0.85%	12.65	13.08	255239	32908	11.51%
2026-04-07	11.72	12.90	1.17	9.97%	11.71	12.90	291028	36367	13.12%
2026-04-03	12.87	11.73	-1.14	-8.86%	11.61	12.87	264988	31932	11.95%
2026-04-02	13.00	12.87	-0.14	-1.08%	12.76	13.87	294016	38829	13.26%
2026-04-01	13.71	13.01	-0.26	-1.96%	12.74	13.76	277347	36193	12.50%
2026-03-31	13.98	13.27	-0.71	-5.08%	13.27	14.02	210091	28552	9.47%
2026-03-30	14.54	13.98	-0.31	-2.17%	13.87	14.80	343205	48662	15.47%
2026-03-27	12.93	14.29	1.30	10.01%	12.85	14.29	298876	41770	13.47%
2026-03-26	12.77	12.99	0.10	0.78%	12.70	13.43	183899	24103	8.29%
2026-03-25	13.20	12.89	-0.32	-2.42%	12.79	13.26	169947	22127	7.66%
2026-03-24	12.90	13.21	0.50	3.93%	12.40	13.21	138784	17805	6.26%
2026-03-23	12.91	12.71	-0.37	-2.83%	12.54	13.54	176738	22996	7.97%
2026-03-20	13.39	13.08	-0.33	-2.46%	13.04	13.74	147267	19626	6.64%
2026-03-19	13.91	13.41	-0.54	-3.87%	13.34	14.02	119706	16329	5.40%
2026-03-18	14.35	13.95	-0.36	-2.52%	13.77	14.50	180519	25261	8.14%
2026-03-17	15.28	14.31	-0.99	-6.47%	14.30	15.36	246434	36236	11.11%
2026-03-16	15.10	15.30	0.87	6.03%	14.70	15.50	405089	61210	18.26%
2026-03-13	13.85	14.43	0.58	4.19%	13.83	15.15	392762	57435	17.71%
2026-03-12	13.67	13.85	0.25	1.84%	13.40	13.88	183523	25185	8.27%
2026-03-11	13.62	13.60	-0.02	-0.15%	13.51	13.83	138805	18976	6.26%
2026-03-10	13.60	13.62	0.10	0.74%	13.39	13.89	151047	20587	6.81%
2026-03-09	13.35	13.52	0.22	1.65%	13.10	13.66	160247	21473	7.22%
2026-03-06	12.91	13.30	0.31	2.39%	12.89	13.45	115508	15269	5.21%
2026-03-05	12.77	12.99	0.47	3.75%	12.77	13.14	116328	15086	5.24%
2026-03-04	12.55	12.52	-0.09	-0.71%	12.36	12.73	84602	10591	3.81%
2026-03-03	13.05	12.61	-0.35	-2.70%	12.60	13.19	110548	14276	4.98%
2026-03-02	13.19	12.96	-0.36	-2.70%	12.95	13.33	100079	13095	4.51%
2026-02-27	13.07	13.32	0.23	1.76%	12.95	13.35	120233	15847	5.42%
2026-02-26	13.34	13.09	-0.18	-1.36%	12.91	13.38	112495	14665	5.07%
2026-02-25	12.87	13.27	0.40	3.11%	12.82	13.29	131509	17285	5.93%
2026-02-24	12.77	12.87	0.16	1.26%	12.69	12.94	72784	9342	3.28%
2026-02-13	12.46	12.71	0.21	1.68%	12.46	12.79	69562	8852	3.14%
2026-02-12	12.83	12.50	-0.25	-1.96%	12.47	12.83	61364	7722	2.77%
2026-02-11	12.70	12.75	0.07	0.55%	12.56	12.80	54887	6965	2.47%
2026-02-10	12.78	12.68	-0.15	-1.17%	12.67	12.85	57776	7366	2.60%
2026-02-09	12.80	12.83	0.05	0.39%	12.69	12.96	102168	13089	4.61%
2026-02-06	12.40	12.78	0.28	2.24%	12.31	12.88	114915	14569	5.18%
2026-02-05	12.47	12.50	0.01	0.08%	12.38	12.70	76600	9618	3.45%
2026-02-04	12.17	12.49	0.34	2.80%	12.06	12.55	104136	12875	4.69%
2026-02-03	12.20	12.15	0.08	0.66%	12.03	12.31	71841	8710	3.24%
2026-02-02	12.36	12.07	-0.27	-2.19%	12.02	12.48	78648	9688	3.55%
2026-01-30	12.40	12.34	-0.14	-1.12%	12.24	12.54	78812	9745	3.55%
2026-01-29	12.30	12.48	0.11	0.89%	12.22	12.86	140802	17799	6.35%
2026-01-28	12.70	12.37	-0.34	-2.68%	12.35	12.72	76265	9526	3.44%
2026-01-27	12.64	12.71	0.08	0.63%	12.11	12.74	123743	15415	5.58%