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
2026-06-24	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%
2026-05-08	15.30	15.07	-0.30	-1.95%	15.05	15.79	115291	17632	5.20%
2026-05-07	15.78	15.37	-0.52	-3.27%	15.29	15.88	112086	17347	5.05%
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%