银星能源

000862
🏛️ 中国 →
5.47
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.69 9.18 8.69 8.86 104.3M
2021-12-30 8.66 8.85 8.50 8.70 104.0M
2021-12-29 9.07 9.47 8.65 8.66 127.1M
2021-12-28 9.86 10.68 9.18 9.19 206.8M
2021-12-27 9.40 10.20 9.17 10.20 146.5M
2021-12-24 8.92 9.27 8.78 9.27 165.2M
2021-12-23 7.61 8.43 7.54 8.43 40.0M
2021-12-22 7.75 7.81 7.63 7.66 21.9M
2021-12-21 7.55 7.80 7.38 7.76 31.2M
2021-12-20 8.08 8.10 7.60 7.61 47.7M
2021-12-17 7.85 8.21 7.80 8.12 60.8M
2021-12-16 7.89 8.08 7.81 7.91 37.4M
2021-12-15 7.60 8.07 7.57 7.89 50.0M
2021-12-14 7.74 7.84 7.62 7.68 22.0M
2021-12-13 7.65 7.93 7.64 7.76 33.8M
2021-12-10 7.67 7.94 7.64 7.70 27.6M
2021-12-09 7.90 7.99 7.72 7.77 40.2M
2021-12-08 7.90 8.14 7.82 7.99 57.1M
2021-12-07 7.69 8.00 7.31 7.88 62.3M
2021-12-06 7.60 7.94 7.55 7.69 61.7M
2021-12-03 7.24 7.64 7.24 7.54 47.8M
2021-12-02 7.39 7.42 7.23 7.25 24.4M
2021-12-01 7.23 7.48 7.21 7.45 30.2M
2021-11-30 7.38 7.52 7.23 7.28 25.7M
2021-11-29 7.17 7.41 7.08 7.36 21.0M
2021-11-26 7.31 7.39 7.22 7.31 23.5M
2021-11-25 7.54 7.70 7.44 7.44 31.9M
2021-11-24 7.31 7.69 7.16 7.52 47.1M
2021-11-23 7.40 7.40 7.26 7.34 23.9M
2021-11-22 7.31 7.44 7.26 7.41 27.4M
2021-11-19 7.25 7.39 7.14 7.36 29.9M
2021-11-18 7.20 7.47 7.17 7.33 38.0M
2021-11-17 7.08 7.28 7.06 7.22 29.2M
2021-11-16 7.37 7.41 7.01 7.10 38.7M
2021-11-15 7.63 7.67 7.20 7.33 51.0M
2021-11-12 7.58 7.77 7.56 7.75 36.0M
2021-11-11 7.60 7.73 7.52 7.63 39.8M
2021-11-10 7.85 7.88 7.45 7.69 59.3M
2021-11-09 8.30 8.40 7.91 7.99 56.8M
2021-11-08 8.22 8.33 7.80 8.12 63.3M
2021-11-05 9.15 9.28 8.39 8.40 80.4M
2021-11-04 8.76 9.36 8.67 9.15 85.5M
2021-11-03 8.74 8.80 8.34 8.80 58.7M
2021-11-02 9.15 9.26 8.66 8.81 98.9M
2021-11-01 8.22 9.14 8.14 9.14 82.0M
2021-10-29 8.60 8.66 7.90 8.31 72.9M
2021-10-28 8.69 8.82 8.21 8.62 85.4M
2021-10-27 8.39 9.08 8.23 8.89 116.3M
2021-10-26 8.20 8.73 8.13 8.45 99.2M
2021-10-25 8.32 8.64 8.15 8.18 82.9M
2021-10-22 8.76 8.84 8.18 8.27 80.5M
2021-10-21 8.49 9.04 8.32 8.76 115.2M
2021-10-20 8.53 8.86 8.42 8.57 125.2M
2021-10-19 8.48 8.75 8.15 8.54 131.7M
2021-10-18 7.56 8.31 7.52 8.31 78.8M
2021-10-15 7.53 7.78 7.09 7.55 86.4M
2021-10-14 7.40 7.90 7.21 7.53 98.7M
2021-10-13 8.30 8.46 7.85 7.85 119.3M
2021-10-12 8.63 8.98 8.63 8.72 143.1M
2021-09-24 9.30 9.59 8.79 9.59 202.0M
2021-09-23 8.48 9.08 8.22 8.72 158.4M
2021-09-22 7.65 8.25 7.51 8.25 92.9M
2021-09-17 7.17 7.65 7.14 7.50 67.5M
2021-09-16 7.45 7.51 7.13 7.17 47.6M
2021-09-15 7.05 7.55 7.00 7.45 68.8M
2021-09-14 7.16 7.20 6.93 7.04 40.7M
2021-09-13 7.10 7.28 7.01 7.22 50.7M
2021-09-10 7.33 7.38 7.02 7.10 89.4M
2021-09-09 8.37 8.37 7.47 7.56 162.1M
2021-09-08 8.22 8.22 8.22 8.22 15.2M
2021-09-07 6.93 7.47 6.79 7.47 116.3M
2021-09-06 7.25 7.73 6.73 6.79 109.0M
2021-09-03 7.03 7.26 6.90 7.03 49.5M
2021-09-02 6.47 7.08 6.44 7.00 52.0M
2021-09-01 6.67 6.81 6.38 6.51 30.2M
2021-08-31 6.75 6.77 6.57 6.67 22.2M
2021-08-30 6.78 6.86 6.65 6.73 27.6M
2021-08-27 6.90 6.90 6.60 6.74 30.2M
2021-08-26 6.80 7.01 6.76 6.82 37.5M
2021-08-25 6.53 6.96 6.49 6.90 49.0M
2021-08-24 6.49 6.62 6.44 6.56 44.1M
2021-08-23 6.06 6.54 6.05 6.54 44.0M
2021-08-20 5.94 6.08 5.81 6.05 19.3M
2021-08-19 6.10 6.10 5.85 5.96 20.3M
2021-08-18 6.03 6.11 5.93 6.05 24.1M
2021-08-17 6.32 6.42 6.04 6.05 25.9M
2021-08-16 6.50 6.64 6.25 6.29 29.5M
2021-08-13 6.38 6.74 6.35 6.48 35.3M
2021-08-12 6.47 6.54 6.35 6.41 33.0M
2021-08-11 6.18 6.56 6.10 6.47 49.1M
2021-08-10 6.07 6.24 6.01 6.15 25.5M
2021-08-09 6.19 6.23 6.06 6.08 20.9M
2021-08-06 6.07 6.23 6.03 6.16 23.8M
2021-08-05 6.25 6.35 6.07 6.10 32.7M
2021-08-04 6.21 6.33 6.13 6.24 32.1M
2021-08-03 6.38 6.46 6.15 6.19 28.9M
2021-08-02 6.53 6.55 6.23 6.39 45.0M
2021-07-30 6.18 6.56 6.09 6.34 75.0M
2021-07-29 5.54 6.03 5.54 6.03 36.3M
2021-07-28 5.85 5.87 5.41 5.48 31.8M
2021-07-27 6.03 6.20 5.88 5.88 31.1M
2021-07-26 6.08 6.14 5.86 6.03 25.8M
2021-07-23 6.26 6.27 6.08 6.11 34.1M
2021-07-22 6.00 6.30 5.98 6.26 51.3M
2021-07-21 6.15 6.15 5.93 6.04 25.6M
2021-07-20 6.00 6.07 5.82 6.05 24.9M
2021-07-19 6.09 6.16 5.97 6.01 27.6M
2021-07-16 6.06 6.26 5.99 6.09 39.0M
2021-07-15 5.95 6.09 5.91 6.01 37.4M
2021-07-14 6.11 6.21 5.99 6.02 49.6M
2021-07-13 5.94 6.10 5.77 6.04 47.6M
2021-07-12 5.80 6.04 5.75 5.94 43.9M
2021-07-09 5.67 5.83 5.62 5.79 28.6M
2021-07-08 5.60 5.83 5.60 5.76 33.9M
2021-07-07 5.53 5.61 5.40 5.59 23.4M
2021-07-06 5.40 5.57 5.37 5.55 23.1M
2021-07-05 5.34 5.41 5.31 5.40 14.5M
2021-07-02 5.31 5.44 5.30 5.38 14.0M
2021-07-01 5.55 5.58 5.32 5.35 23.7M
2021-06-30 5.60 5.63 5.48 5.53 23.0M
2021-06-29 5.72 5.75 5.60 5.60 30.2M
2021-06-28 5.80 6.00 5.75 5.79 46.4M
2021-06-25 5.67 5.87 5.61 5.73 56.5M
2021-06-24 6.58 6.58 5.87 5.89 107.3M
2021-06-23 5.80 6.05 5.80 6.05 25.3M
2021-06-22 5.50 5.56 5.41 5.50 22.6M
2021-06-21 5.26 5.50 5.26 5.47 22.2M
2021-06-18 5.18 5.31 5.10 5.29 15.6M
2021-06-17 5.10 5.27 5.09 5.19 15.2M
2021-06-16 5.27 5.35 5.07 5.09 20.1M
2021-06-15 5.50 5.52 5.26 5.28 21.4M
2021-06-11 5.39 5.59 5.36 5.45 24.3M
2021-06-10 5.44 5.45 5.36 5.39 15.6M
2021-06-09 5.37 5.48 5.31 5.44 16.9M
2021-06-08 5.48 5.50 5.34 5.39 21.9M
2021-06-07 5.56 5.63 5.47 5.48 18.5M
2021-06-04 5.55 5.64 5.50 5.58 20.1M
2021-06-03 5.79 5.84 5.55 5.56 38.1M
2021-06-02 5.86 5.94 5.75 5.84 32.7M
2021-06-01 5.90 5.93 5.80 5.86 27.5M
2021-05-31 5.89 6.03 5.75 5.99 43.0M
2021-05-28 6.04 6.20 5.91 5.92 37.1M
2021-05-27 6.06 6.17 6.00 6.04 34.2M
2021-05-26 5.99 6.26 5.93 6.11 43.6M
2021-05-25 6.05 6.11 5.93 5.98 39.3M
2021-05-24 6.09 6.33 6.03 6.11 52.4M
2021-05-21 6.02 6.28 5.95 6.11 59.5M
2021-05-20 6.18 6.23 5.90 6.02 71.4M
2021-05-19 5.78 6.37 5.73 6.20 88.9M
2021-05-18 5.53 5.85 5.45 5.79 47.8M
2021-05-17 5.62 5.75 5.46 5.54 35.4M
2021-05-14 5.71 5.84 5.61 5.65 39.5M
2021-05-13 5.59 5.82 5.55 5.62 36.4M
2021-05-12 5.64 5.69 5.50 5.65 39.8M
2021-05-11 5.63 5.92 5.59 5.75 55.7M
2021-05-10 5.45 5.74 5.32 5.67 47.6M
2021-05-07 5.37 5.56 5.26 5.51 47.5M
2021-05-06 5.19 5.47 5.18 5.36 38.7M
2021-04-30 5.25 5.28 5.15 5.17 25.1M
2021-04-29 5.22 5.37 5.20 5.26 31.2M
2021-04-28 5.24 5.38 5.19 5.28 29.5M
2021-04-27 5.46 5.49 5.15 5.26 48.9M
2021-04-26 5.52 5.67 5.44 5.48 50.9M
2021-04-23 5.85 5.93 5.58 5.66 57.4M
2021-04-22 6.01 6.17 5.77 5.80 66.7M
2021-04-21 5.89 6.38 5.85 5.97 106.4M
2021-04-20 5.62 6.24 5.62 6.08 124.6M
2021-04-19 5.58 5.86 5.52 5.67 60.1M
2021-04-16 5.48 5.64 5.43 5.52 52.5M
2021-04-15 5.70 5.73 5.41 5.45 60.5M
2021-04-14 5.64 5.82 5.56 5.74 74.0M
2021-04-13 6.33 6.36 5.92 5.92 122.2M
2021-04-12 5.91 6.58 5.91 6.58 122.2M
2021-04-09 6.15 6.57 5.95 5.98 137.8M
2021-04-08 7.73 7.73 6.33 6.57 201.3M
2021-04-07 7.03 7.03 7.03 7.03 3.1M
2021-04-06 6.39 6.39 6.39 6.39 3.9M
2021-04-02 5.81 5.81 5.62 5.81 55.3M
2021-04-01 4.80 5.28 4.71 5.28 51.8M
2021-03-31 4.58 5.00 4.52 4.80 57.4M
2021-03-30 4.64 4.70 4.43 4.61 40.6M
2021-03-29 4.72 4.90 4.66 4.70 62.7M
2021-03-26 4.35 4.71 4.33 4.71 42.2M
2021-03-25 4.55 4.62 4.26 4.28 35.6M
2021-03-24 4.56 4.78 4.53 4.64 31.7M
2021-03-23 4.80 4.82 4.53 4.61 42.9M
2021-03-22 4.76 4.93 4.72 4.91 52.1M
2021-03-19 4.51 4.90 4.47 4.70 52.7M
2021-03-18 4.59 4.79 4.55 4.56 39.1M
2021-03-17 4.70 4.72 4.55 4.61 34.2M
2021-03-16 4.58 4.90 4.55 4.80 46.9M
2021-03-15 4.55 4.69 4.47 4.62 38.5M
2021-03-12 4.45 4.80 4.40 4.58 50.7M
2021-03-11 4.32 4.60 4.30 4.48 37.5M
2021-03-10 4.23 4.47 4.16 4.35 33.4M
2021-03-09 4.32 4.36 4.13 4.21 31.1M
2021-03-08 4.22 4.62 4.18 4.38 44.7M
2021-03-05 4.17 4.23 4.13 4.20 11.3M
2021-03-04 4.19 4.28 4.17 4.20 17.0M
2021-03-03 4.12 4.22 4.11 4.19 15.9M
2021-03-02 4.08 4.24 4.07 4.18 20.5M
2021-03-01 4.00 4.08 4.00 4.05 9.0M
2021-02-26 3.98 4.05 3.90 3.98 10.1M
2021-02-25 4.17 4.17 4.01 4.03 12.3M
2021-02-24 4.09 4.20 4.09 4.14 13.6M
2021-02-23 4.20 4.33 4.09 4.13 20.2M
2021-02-22 4.07 4.20 3.98 4.10 17.0M
2021-02-19 3.95 4.08 3.93 4.06 10.9M
2021-02-18 3.87 3.96 3.87 3.96 13.3M
2021-02-10 3.83 3.89 3.83 3.83 7.7M
2021-02-09 3.82 3.90 3.76 3.86 11.7M
2021-02-08 3.78 3.82 3.75 3.81 8.5M
2021-02-05 3.78 3.87 3.77 3.77 12.7M
2021-02-04 4.04 4.05 3.83 3.83 20.9M
2021-02-03 4.11 4.13 3.96 4.06 24.6M
2021-02-02 4.23 4.28 4.10 4.14 30.4M
2021-02-01 4.20 4.40 4.10 4.33 60.4M
2021-01-29 4.01 4.39 4.01 4.39 77.7M
2021-01-28 3.99 4.12 3.95 3.99 19.2M
2021-01-27 3.90 4.14 3.90 4.07 22.8M
2021-01-26 3.90 3.96 3.83 3.89 10.9M
2021-01-25 3.77 4.08 3.73 3.90 21.6M
2021-01-22 3.93 3.93 3.82 3.82 12.4M
2021-01-21 3.87 3.96 3.81 3.93 12.6M
2021-01-20 3.95 3.95 3.86 3.87 10.3M
2021-01-19 4.00 4.00 3.93 3.95 8.6M
2021-01-18 3.88 4.01 3.87 3.96 9.5M
2021-01-15 3.81 3.92 3.81 3.89 11.3M
2021-01-14 3.86 3.88 3.76 3.81 15.5M
2021-01-13 4.06 4.07 3.87 3.88 19.1M
2021-01-12 4.03 4.10 3.99 4.06 14.0M
2021-01-11 4.19 4.24 4.01 4.05 23.1M
2021-01-08 4.35 4.38 4.16 4.20 24.0M
2021-01-07 4.56 4.59 4.33 4.34 31.7M
2021-01-06 4.72 4.74 4.43 4.60 35.7M
2021-01-05 4.84 4.89 4.65 4.71 37.8M
2021-01-04 4.56 5.00 4.53 4.86 48.2M