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
2022-12-30 6.25 6.48 6.25 6.37 30.5M
2022-12-29 6.34 6.61 6.25 6.32 55.8M
2022-12-28 5.94 6.57 5.91 6.57 67.4M
2022-12-27 5.93 5.98 5.90 5.97 3.5M
2022-12-26 5.82 5.95 5.77 5.93 4.7M
2022-12-23 5.79 5.87 5.76 5.81 3.7M
2022-12-22 5.95 6.00 5.75 5.82 6.8M
2022-12-21 6.03 6.08 5.93 5.97 4.7M
2022-12-20 5.98 6.10 5.91 6.06 6.1M
2022-12-19 6.26 6.27 5.95 5.97 11.9M
2022-12-16 6.23 6.35 6.21 6.27 7.3M
2022-12-15 6.22 6.29 6.15 6.28 6.1M
2022-12-14 6.25 6.29 6.21 6.23 5.5M
2022-12-13 6.20 6.29 6.20 6.25 6.5M
2022-12-12 6.37 6.37 6.20 6.21 11.1M
2022-12-09 6.35 6.42 6.32 6.40 8.0M
2022-12-08 6.44 6.46 6.33 6.37 9.4M
2022-12-07 6.50 6.51 6.41 6.46 10.0M
2022-12-06 6.62 6.62 6.50 6.52 14.8M
2022-12-05 6.60 6.68 6.48 6.68 21.4M
2022-12-02 6.51 6.58 6.45 6.57 14.2M
2022-12-01 6.56 6.58 6.49 6.52 13.4M
2022-11-30 6.64 6.64 6.49 6.54 16.9M
2022-11-29 6.52 6.62 6.46 6.61 22.3M
2022-11-28 6.47 6.67 6.42 6.61 26.8M
2022-11-25 6.60 6.64 6.41 6.55 28.8M
2022-11-24 6.71 6.84 6.45 6.45 52.6M
2022-11-23 6.11 6.71 6.09 6.71 41.2M
2022-11-22 6.16 6.21 6.08 6.10 9.0M
2022-11-21 6.11 6.19 6.09 6.18 6.0M
2022-11-18 6.22 6.24 6.16 6.17 8.6M
2022-11-17 6.22 6.26 6.14 6.20 9.7M
2022-11-16 6.39 6.49 6.24 6.26 18.5M
2022-11-15 6.15 6.32 6.10 6.31 12.8M
2022-11-14 6.21 6.24 6.13 6.15 7.2M
2022-11-11 6.29 6.36 6.20 6.20 7.9M
2022-11-10 6.21 6.27 6.19 6.20 6.0M
2022-11-09 6.28 6.32 6.20 6.25 7.8M
2022-11-08 6.31 6.50 6.23 6.28 13.4M
2022-11-07 6.24 6.30 6.20 6.27 8.6M
2022-11-04 6.19 6.25 6.14 6.23 8.1M
2022-11-03 6.10 6.25 6.08 6.16 6.6M
2022-11-02 6.12 6.17 6.07 6.13 6.0M
2022-11-01 5.88 6.12 5.88 6.11 7.9M
2022-10-31 5.86 5.95 5.83 5.88 5.5M
2022-10-28 6.16 6.16 5.88 5.92 7.6M
2022-10-27 6.19 6.28 6.17 6.17 5.2M
2022-10-26 6.15 6.30 6.13 6.24 7.6M
2022-10-25 6.01 6.18 5.98 6.17 8.5M
2022-10-24 6.15 6.21 5.97 6.04 6.4M
2022-10-21 6.12 6.21 6.09 6.15 7.3M
2022-10-20 6.13 6.15 6.02 6.05 5.4M
2022-10-19 6.17 6.22 6.10 6.10 5.5M
2022-10-18 6.25 6.25 6.16 6.17 6.4M
2022-10-17 6.10 6.21 6.05 6.18 6.9M
2022-10-14 6.13 6.20 6.10 6.15 6.9M
2022-10-13 6.01 6.17 5.98 6.13 7.9M
2022-10-12 5.87 6.05 5.80 6.05 6.9M
2022-10-11 5.70 5.88 5.64 5.88 7.4M
2022-10-10 5.76 5.85 5.60 5.66 5.7M
2022-09-30 5.73 5.81 5.72 5.75 5.5M
2022-09-29 5.85 5.90 5.75 5.76 5.5M
2022-09-28 6.08 6.12 5.80 5.81 7.6M
2022-09-27 6.02 6.10 5.95 6.08 6.3M
2022-09-26 6.05 6.06 5.94 5.97 6.1M
2022-09-23 6.19 6.26 6.02 6.08 6.2M
2022-09-22 6.14 6.28 6.10 6.22 6.3M
2022-09-21 6.16 6.24 6.05 6.21 8.0M
2022-09-20 6.09 6.17 6.04 6.15 7.4M
2022-09-19 6.10 6.11 5.95 6.00 9.4M
2022-09-16 6.36 6.36 6.10 6.11 15.3M
2022-09-15 6.73 6.75 6.28 6.36 18.1M
2022-09-14 6.76 6.84 6.64 6.69 8.6M
2022-09-13 6.98 7.05 6.84 6.87 10.8M
2022-09-09 7.00 7.13 6.90 6.99 11.0M
2022-09-08 7.09 7.29 7.01 7.03 21.8M
2022-09-07 6.87 7.09 6.82 7.05 18.1M
2022-09-06 6.71 6.90 6.60 6.89 15.8M
2022-09-05 6.63 6.77 6.62 6.67 13.0M
2022-09-02 6.42 6.99 6.42 6.64 18.5M
2022-09-01 6.59 6.61 6.41 6.41 14.0M
2022-08-31 6.87 6.90 6.57 6.59 16.1M
2022-08-30 7.09 7.13 6.80 6.87 15.6M
2022-08-29 6.87 7.07 6.84 7.04 12.3M
2022-08-26 7.12 7.20 6.97 6.99 14.2M
2022-08-25 7.24 7.24 6.87 7.04 19.4M
2022-08-24 7.35 7.40 7.08 7.10 22.2M
2022-08-23 7.10 7.39 7.09 7.29 20.3M
2022-08-22 7.31 7.46 7.17 7.20 26.0M
2022-08-19 7.17 7.48 7.12 7.41 36.2M
2022-08-18 7.22 7.30 7.15 7.19 20.9M
2022-08-17 7.10 7.42 7.07 7.29 28.5M
2022-08-16 7.04 7.15 7.02 7.13 20.4M
2022-08-15 6.83 7.12 6.76 7.03 19.4M
2022-08-12 6.79 6.96 6.77 6.84 13.6M
2022-08-11 6.73 6.83 6.70 6.82 12.7M
2022-08-10 6.72 6.80 6.68 6.72 10.7M
2022-08-09 6.81 6.88 6.74 6.77 10.5M
2022-08-08 6.72 6.82 6.67 6.80 9.9M
2022-08-05 6.66 6.74 6.60 6.72 11.6M
2022-08-04 6.59 6.75 6.56 6.69 14.3M
2022-08-03 6.65 6.90 6.54 6.55 18.4M
2022-08-02 7.26 7.26 6.67 6.72 30.0M
2022-08-01 7.36 7.40 7.25 7.33 15.0M
2022-07-29 7.46 7.66 7.45 7.46 19.5M
2022-07-28 7.60 7.68 7.46 7.46 18.4M
2022-07-27 7.35 7.61 7.27 7.60 23.9M
2022-07-26 7.37 7.41 7.18 7.38 14.9M
2022-07-25 7.75 7.78 7.29 7.36 26.0M
2022-07-22 7.64 7.81 7.53 7.74 24.6M
2022-07-21 7.92 7.92 7.64 7.65 30.9M
2022-07-20 8.03 8.05 7.75 7.92 33.1M
2022-07-19 8.08 8.08 7.88 8.02 38.0M
2022-07-18 7.77 8.23 7.77 8.10 54.8M
2022-07-15 7.56 7.98 7.55 7.74 55.1M
2022-07-14 7.80 7.80 7.58 7.61 43.0M
2022-07-13 7.40 7.90 7.32 7.85 60.8M
2022-07-12 7.34 7.70 7.30 7.46 34.4M
2022-07-11 7.32 7.52 7.30 7.41 23.3M
2022-07-08 7.50 7.57 7.38 7.39 27.7M
2022-07-07 7.41 7.67 7.34 7.56 41.2M
2022-07-06 7.50 7.67 7.25 7.34 36.3M
2022-07-05 7.29 7.81 7.22 7.56 61.1M
2022-07-04 7.13 7.30 7.03 7.28 24.9M
2022-07-01 7.13 7.26 7.08 7.13 17.4M
2022-06-30 7.10 7.19 7.04 7.11 14.0M
2022-06-29 7.30 7.33 7.09 7.10 23.2M
2022-06-28 7.23 7.38 7.19 7.35 26.5M
2022-06-27 7.16 7.23 7.09 7.18 15.8M
2022-06-24 7.18 7.29 7.13 7.15 16.7M
2022-06-23 7.16 7.22 7.00 7.19 17.3M
2022-06-22 7.28 7.34 7.12 7.15 18.7M
2022-06-21 7.48 7.49 7.22 7.30 29.5M
2022-06-20 7.13 7.48 7.10 7.48 41.5M
2022-06-17 7.11 7.31 7.09 7.15 18.6M
2022-06-16 7.17 7.28 7.11 7.18 15.6M
2022-06-15 7.30 7.35 7.17 7.17 25.7M
2022-06-14 7.19 7.35 7.01 7.28 28.5M
2022-06-13 7.33 7.35 7.15 7.26 21.0M
2022-06-10 7.10 7.50 7.01 7.34 28.7M
2022-06-09 7.40 7.49 7.15 7.15 27.6M
2022-06-08 7.35 7.64 7.21 7.48 41.5M
2022-06-07 7.25 7.57 7.22 7.41 49.5M
2022-06-06 7.13 7.26 7.13 7.23 23.8M
2022-06-02 7.30 7.34 7.20 7.21 26.6M
2022-06-01 7.22 7.47 7.15 7.37 43.2M
2022-05-31 7.40 7.50 7.20 7.43 56.8M
2022-05-30 7.10 7.38 6.88 7.35 51.9M
2022-05-27 7.02 7.15 6.93 7.05 37.0M
2022-05-26 7.16 7.27 6.92 6.94 56.1M
2022-05-25 6.50 7.17 6.49 7.17 67.0M
2022-05-24 6.83 6.98 6.51 6.52 20.9M
2022-05-23 6.90 6.95 6.80 6.86 13.0M
2022-05-20 6.81 7.03 6.78 6.86 22.9M
2022-05-19 6.59 6.97 6.53 6.90 33.3M
2022-05-18 6.37 6.81 6.35 6.71 30.9M
2022-05-17 6.48 6.53 6.31 6.38 12.8M
2022-05-16 6.57 6.62 6.43 6.48 13.4M
2022-05-13 6.63 6.68 6.48 6.52 17.3M
2022-05-12 6.62 6.89 6.51 6.62 30.9M
2022-05-11 6.56 7.00 6.53 6.71 36.5M
2022-05-10 6.26 6.62 6.22 6.55 24.8M
2022-05-09 6.21 6.41 6.21 6.32 13.2M
2022-05-06 6.20 6.41 6.13 6.20 17.3M
2022-05-05 6.19 6.45 6.16 6.36 21.9M
2022-04-29 5.87 6.29 5.87 6.23 34.2M
2022-04-28 5.96 6.09 5.77 5.79 25.6M
2022-04-27 5.95 6.19 5.59 6.11 41.9M
2022-04-26 6.66 6.78 6.21 6.21 36.0M
2022-04-25 7.23 7.51 6.85 6.90 41.6M
2022-04-22 6.87 7.65 6.82 7.50 53.6M
2022-04-21 7.23 7.31 6.92 6.95 22.6M
2022-04-20 7.02 7.49 7.01 7.31 34.9M
2022-04-19 7.15 7.32 7.07 7.11 20.6M
2022-04-18 6.89 7.18 6.80 7.10 18.4M
2022-04-15 6.82 7.18 6.73 7.03 27.9M
2022-04-14 7.07 7.14 6.82 6.89 29.3M
2022-04-13 7.31 7.31 7.05 7.05 18.5M
2022-04-12 7.32 7.39 7.06 7.38 20.8M
2022-04-11 7.82 7.82 7.19 7.28 27.4M
2022-04-08 7.82 8.00 7.68 7.83 21.0M
2022-04-07 7.70 8.12 7.68 7.90 35.6M
2022-04-06 7.70 7.81 7.55 7.80 23.5M
2022-04-01 7.63 7.86 7.45 7.77 40.3M
2022-03-31 7.82 7.90 7.60 7.65 31.0M
2022-03-30 8.06 8.16 7.80 7.91 33.2M
2022-03-29 8.39 8.48 7.97 7.99 37.4M
2022-03-28 8.40 8.68 8.15 8.48 33.3M
2022-03-25 8.55 8.56 8.23 8.23 36.0M
2022-03-24 8.66 8.87 8.54 8.59 35.4M
2022-03-23 8.88 9.16 8.79 8.92 55.2M
2022-03-22 8.90 8.90 8.53 8.77 47.3M
2022-03-21 9.04 9.10 8.70 8.92 47.3M
2022-03-18 8.90 9.25 8.83 9.04 51.6M
2022-03-17 9.07 9.22 8.81 8.86 63.3M
2022-03-16 8.50 9.04 8.34 9.04 80.8M
2022-03-15 9.09 9.12 8.22 8.22 62.2M
2022-03-14 9.09 9.47 8.90 9.13 51.9M
2022-03-11 9.67 9.83 9.20 9.42 80.6M
2022-03-10 9.80 10.70 9.50 10.10 130.1M
2022-03-09 9.49 9.99 9.19 9.76 116.0M
2022-03-08 9.05 9.66 8.57 9.28 94.1M
2022-03-07 9.36 10.20 8.85 9.25 103.7M
2022-03-04 8.71 9.77 8.63 9.35 110.2M
2022-03-03 9.00 9.17 8.81 8.88 60.5M
2022-03-02 8.66 8.97 8.61 8.89 64.6M
2022-03-01 9.20 9.29 8.68 8.81 90.6M
2022-02-28 9.00 9.50 8.79 9.43 124.7M
2022-02-25 8.17 8.97 8.14 8.97 83.5M
2022-02-24 8.24 8.70 7.98 8.15 64.1M
2022-02-23 8.33 8.53 8.26 8.32 36.4M
2022-02-22 8.41 8.60 8.24 8.34 47.9M
2022-02-21 8.11 8.90 8.09 8.49 64.1M
2022-02-18 8.00 8.49 7.92 8.20 44.7M
2022-02-17 8.00 8.24 7.91 8.11 41.2M
2022-02-16 7.94 8.18 7.87 8.02 38.4M
2022-02-15 7.85 7.98 7.80 7.90 30.3M
2022-02-14 7.89 8.09 7.80 7.96 41.2M
2022-02-11 8.13 8.29 7.93 7.99 74.4M
2022-02-10 7.50 8.24 7.42 8.24 51.3M
2022-02-09 7.28 7.57 7.22 7.49 35.4M
2022-02-08 7.21 7.33 7.10 7.31 28.4M
2022-02-07 7.30 7.34 7.11 7.20 31.2M
2022-01-28 7.02 7.27 6.71 7.11 47.1M
2022-01-27 7.50 7.57 7.01 7.04 61.0M
2022-01-26 8.13 8.38 7.56 7.69 69.1M
2022-01-25 8.22 8.41 7.75 7.99 70.3M
2022-01-24 8.23 8.82 8.12 8.37 81.7M
2022-01-21 8.80 9.80 8.60 8.60 139.4M
2022-01-20 8.06 8.91 7.74 8.91 101.9M
2022-01-19 8.19 8.19 8.02 8.10 38.0M
2022-01-18 7.84 8.37 7.78 8.32 76.0M
2022-01-17 7.84 7.92 7.76 7.88 25.1M
2022-01-14 7.80 7.96 7.68 7.86 25.6M
2022-01-13 7.98 8.13 7.87 7.90 33.2M
2022-01-12 7.89 8.05 7.86 8.01 28.2M
2022-01-11 8.00 8.12 7.87 7.89 31.9M
2022-01-10 8.12 8.13 7.88 7.99 36.5M
2022-01-07 8.65 8.69 8.12 8.16 60.5M
2022-01-06 8.60 8.81 8.51 8.60 56.8M
2022-01-05 8.82 8.87 8.33 8.56 70.5M
2022-01-04 8.83 8.98 8.59 8.93 81.0M