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
2026-08-14	14.29	14.31	-0.08	-0.56%	14.00	14.66	194436	27836	8.77%
2026-08-13	13.12	14.39	1.31	10.02%	13.05	14.39	171158	23845	7.72%
2026-08-12	12.73	13.08	0.26	2.03%	12.73	13.29	85420	11152	3.85%
2026-08-11	12.76	12.82	0.09	0.71%	12.61	12.98	59394	7613	2.68%
2026-08-10	12.60	12.73	0.04	0.32%	12.40	12.81	59167	7466	2.67%
2026-08-07	12.84	12.69	-0.06	-0.47%	12.40	12.84	42308	5334	1.91%
2026-08-06	12.80	12.75	-0.13	-1.01%	12.56	13.00	49443	6303	2.23%
2026-08-05	12.60	12.88	0.28	2.22%	12.55	13.03	59240	7578	2.67%
2026-08-04	12.75	12.60	-0.10	-0.79%	12.58	12.95	47684	6075	2.15%
2026-08-03	12.62	12.70	0.08	0.63%	12.45	12.74	36490	4608	1.65%
2026-07-31	12.91	12.62	-0.12	-0.94%	12.60	13.05	52239	6674	2.36%
2026-07-30	12.96	12.74	-0.25	-1.92%	12.64	13.16	51598	6636	2.33%
2026-07-29	12.75	12.99	0.24	1.88%	12.60	13.34	68108	8839	3.07%
2026-07-28	12.85	12.75	-0.27	-2.07%	12.73	13.16	35880	4615	1.62%
2026-07-27	12.77	13.02	0.11	0.85%	12.77	13.38	60838	7961	2.74%
2026-07-24	13.07	12.91	-0.24	-1.83%	12.86	13.33	53893	7051	2.43%
2026-07-23	12.83	13.15	0.32	2.49%	12.83	13.19	70570	9193	3.18%
2026-07-22	12.61	12.83	0.22	1.74%	12.48	13.50	112851	14812	5.09%
2026-07-21	11.78	12.61	0.92	7.87%	11.28	12.64	141195	17108	6.37%
2026-07-20	12.25	11.69	-0.59	-4.80%	11.60	12.44	97034	11448	4.37%
2026-07-17	12.18	12.28	0.06	0.49%	12.02	12.60	77095	9416	3.48%
2026-07-16	11.70	12.22	0.43	3.65%	11.52	12.40	104620	12651	4.72%
2026-07-15	11.99	11.79	-0.22	-1.83%	11.65	12.21	51957	6196	2.34%
2026-07-14	11.78	12.01	0.21	1.78%	11.41	12.14	66691	7886	3.01%
2026-07-13	12.38	11.80	-0.71	-5.68%	11.77	12.59	83451	10055	3.76%
2026-07-10	12.32	12.51	0.17	1.38%	12.31	12.81	85732	10730	3.87%
2026-07-09	12.48	12.34	0.06	0.49%	11.90	13.08	112813	14094	5.09%
2026-07-08	12.70	12.28	-0.50	-3.91%	12.19	12.81	92535	11513	4.17%
2026-07-07	12.36	12.78	0.44	3.57%	12.19	12.80	91358	11500	4.12%
2026-07-06	12.49	12.34	-0.32	-2.53%	12.26	12.80	65906	8223	2.97%
2026-07-03	12.60	12.66	0.13	1.04%	12.31	12.91	68411	8634	3.08%
2026-07-02	12.50	12.53	-0.09	-0.71%	12.44	13.05	75639	9626	3.41%
2026-07-01	12.34	12.62	0.12	0.96%	12.01	12.83	92338	11492	4.16%
2026-06-30	12.30	12.50	0.15	1.21%	12.15	12.75	76678	9541	3.46%
2026-06-29	12.40	12.35	-0.01	-0.08%	11.70	12.63	100727	12286	4.54%
2026-06-26	13.01	12.36	-0.58	-4.48%	12.36	13.19	105220	13407	4.74%
2026-06-25	13.28	12.94	-0.47	-3.50%	12.80	13.37	104073	13529	4.69%
2026-06-24	14.09	13.41	-0.57	-4.08%	13.20	14.15	131697	17735	5.94%
2026-06-23	14.35	13.98	-0.12	-0.85%	13.84	14.74	173544	24905	7.82%
2026-06-22	14.10	14.10	-0.07	-0.49%	13.35	14.28	176802	24455	7.97%
2026-06-18	14.32	14.17	-0.30	-2.07%	13.43	14.63	261781	36790	11.80%
2026-06-17	13.03	14.47	1.32	10.04%	12.81	14.47	261285	35887	11.78%
2026-06-16	13.04	13.15	0.17	1.31%	12.92	13.35	107797	14177	4.86%
2026-06-15	13.00	12.98	0.00	0.00%	12.77	13.48	109186	14279	4.92%
2026-06-12	12.76	12.98	0.30	2.37%	12.42	13.26	93053	11996	4.20%
2026-06-11	12.82	12.68	-0.26	-2.01%	12.47	12.92	71488	9031	3.22%
2026-06-10	13.09	12.94	-0.33	-2.49%	12.64	13.20	72989	9427	3.29%
2026-06-09	13.38	13.27	0.14	1.07%	12.86	13.38	68446	9015	3.09%
2026-06-08	13.70	13.13	-0.88	-6.28%	12.70	13.70	137959	18227	6.22%
2026-06-05	13.90	14.01	0.05	0.36%	13.27	14.18	143639	19744	6.48%
2026-06-04	14.33	13.96	-0.58	-3.99%	13.84	14.61	141925	20130	6.40%
2026-06-03	14.69	14.54	-0.24	-1.62%	14.26	14.77	119242	17360	5.38%
2026-06-02	15.38	14.78	-0.48	-3.15%	14.60	15.56	152309	22701	6.87%
2026-06-01	14.88	15.26	0.12	0.79%	14.85	16.19	222293	34810	10.02%
2026-05-29	15.21	15.14	-0.22	-1.43%	14.74	15.59	183455	27695	8.27%
2026-05-28	15.70	15.36	-0.50	-3.15%	14.96	16.10	196647	30057	8.87%
2026-05-27	15.80	15.86	0.01	0.06%	15.68	16.58	243932	39351	11.00%
2026-05-26	16.19	15.85	-0.51	-3.12%	15.54	16.45	208214	32925	9.39%
2026-05-25	15.95	16.36	0.24	1.49%	15.75	16.50	270384	43564	12.19%
2026-05-22	15.21	16.12	0.75	4.88%	15.21	16.80	430965	69719	19.43%
2026-05-21	16.14	15.37	-0.82	-5.06%	15.34	16.34	366670	57719	16.53%
2026-05-20	14.68	16.19	1.47	9.99%	14.58	16.19	213184	33072	9.61%
2026-05-19	14.86	14.72	-0.01	-0.07%	14.43	15.52	187059	27826	8.43%
2026-05-18	15.51	14.73	-0.76	-4.91%	14.73	15.84	289489	43774	13.05%
2026-05-15	14.50	15.49	1.07	7.42%	14.43	15.86	311998	48145	14.07%
2026-05-14	14.70	14.42	-0.28	-1.90%	14.40	14.94	73253	10715	3.30%
2026-05-13	14.56	14.70	0.15	1.03%	14.38	14.97	102861	15084	4.64%
2026-05-12	14.98	14.55	-0.50	-3.32%	14.42	15.03	99510	14546	4.49%
2026-05-11	15.02	15.05	-0.02	-0.13%	14.83	15.31	101369	15169	4.57%