银星能源(000862)股票行情 银星能源股票行情 000862股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-19 | 5.60 | 5.60 | 0.00 | 0.00% | 5.57 | 5.61 | 107986 | 6037.38 | 1.72% |
| 2025-08-18 | 5.55 | 5.60 | 0.04 | 0.72% | 5.55 | 5.63 | 139661 | 7823.15 | 2.22% |
| 2025-08-15 | 5.53 | 5.56 | 0.03 | 0.54% | 5.52 | 5.56 | 120202 | 6661.57 | 1.91% |
| 2025-08-14 | 5.63 | 5.53 | -0.10 | -1.78% | 5.52 | 5.65 | 133068 | 7419.96 | 2.12% |
| 2025-08-13 | 5.68 | 5.63 | -0.05 | -0.88% | 5.61 | 5.69 | 141185 | 7956.08 | 2.25% |
| 2025-08-12 | 5.71 | 5.68 | -0.02 | -0.35% | 5.66 | 5.71 | 94932 | 5395.25 | 1.51% |
| 2025-08-11 | 5.68 | 5.70 | 0.02 | 0.35% | 5.62 | 5.71 | 132585 | 7519.18 | 2.11% |
| 2025-08-08 | 5.62 | 5.68 | 0.09 | 1.61% | 5.60 | 5.73 | 192736 | 10949.81 | 3.07% |
| 2025-08-07 | 5.60 | 5.59 | -0.02 | -0.36% | 5.56 | 5.63 | 78389 | 4381.03 | 1.25% |
| 2025-08-06 | 5.61 | 5.61 | -0.01 | -0.18% | 5.58 | 5.64 | 84073 | 4708.60 | 1.34% |
| 2025-08-05 | 5.60 | 5.62 | 0.02 | 0.36% | 5.55 | 5.63 | 86332 | 4836.35 | 1.37% |
| 2025-08-04 | 5.61 | 5.60 | -0.01 | -0.18% | 5.55 | 5.66 | 75762 | 4240.75 | 1.21% |
| 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% |
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
