滨海能源（000695）历史行情

以下为滨海能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	11.980	11.690	11.990	11.640	-0.240	-2.012%	2.66万	0.00亿	0.000%
2026-10-20	11.690	11.930	12.120	11.620	0.300	2.580%	3.49万	0.00亿	0.000%
2026-10-19	11.760	11.630	11.790	11.480	-0.100	-0.853%	2.94万	0.00亿	0.000%
2026-10-16	11.960	11.730	12.050	11.610	-0.120	-1.013%	3.33万	0.00亿	0.000%
2026-10-15	11.810	11.850	11.990	11.690	-0.200	-1.660%	3.87万	0.00亿	0.000%
2026-10-14	12.430	12.050	12.630	12.010	-0.310	-2.508%	4.23万	0.00亿	0.000%
2026-10-13	12.500	12.360	12.600	12.010	-0.360	-2.830%	8.48万	0.00亿	0.000%
2026-10-12	13.240	12.720	13.550	12.700	-0.640	-4.790%	8.84万	0.00亿	0.000%
2026-10-09	13.020	13.360	13.650	12.890	0.340	2.611%	11.69万	0.00亿	0.000%
2026-10-08	12.710	13.020	13.150	12.710	0.250	1.958%	5.27万	0.00亿	0.000%
2026-10-07	12.860	12.770	13.020	12.750	-0.060	-0.468%	297.32万	0.38亿	1.339%
2026-10-06	12.860	12.770	13.020	12.750	-0.060	-0.468%	297.32万	0.38亿	1.339%
2026-10-05	12.860	12.770	13.020	12.750	-0.060	-0.468%	297.32万	0.38亿	1.339%
2026-10-02	12.860	12.770	13.020	12.750	-0.060	-0.468%	297.32万	0.38亿	1.339%
2026-10-01	12.860	12.770	13.020	12.750	-0.060	-0.468%	297.32万	0.38亿	1.339%
2026-09-30	12.860	12.770	13.020	12.750	-0.060	-0.468%	2.97万	0.00亿	0.000%
2026-09-29	12.700	12.830	13.030	12.700	0.230	1.825%	4.19万	0.00亿	0.000%
2026-09-28	12.790	12.600	12.830	12.540	-0.110	-0.865%	2.86万	0.00亿	0.000%
2026-09-27	12.910	12.710	13.070	12.680	-0.200	-1.549%	295.21万	0.38亿	1.330%
2026-09-24	12.910	12.710	13.070	12.680	-0.200	-1.549%	2.95万	0.00亿	0.000%
2026-09-23	13.100	12.910	13.160	12.880	-0.250	-1.900%	3.95万	0.00亿	0.000%
2026-09-22	13.130	13.160	13.250	13.010	0.080	0.612%	4.60万	0.00亿	0.000%
2026-09-21	13.010	13.080	13.150	13.010	0.020	0.153%	3.29万	0.00亿	0.000%
2026-09-18	13.200	13.060	13.200	13.000	-0.020	-0.153%	3.70万	0.00亿	0.000%
2026-09-17	13.100	13.080	13.110	12.810	-0.040	-0.305%	3.93万	0.00亿	0.000%
2026-09-16	13.000	13.120	13.170	12.810	0.120	0.923%	3.57万	0.00亿	0.000%
2026-09-15	13.290	13.000	13.290	12.960	-0.270	-2.035%	3.24万	0.00亿	0.000%
2026-09-14	13.100	13.270	13.340	13.040	0.030	0.227%	3.69万	0.00亿	0.000%
2026-09-11	13.800	13.240	13.800	13.000	-0.690	-4.953%	8.17万	0.00亿	0.000%
2026-09-10	14.180	13.930	14.230	13.910	-0.170	-1.206%	4.29万	0.00亿	0.000%
2026-09-09	14.290	14.100	14.290	13.960	-0.150	-1.053%	5.20万	0.00亿	0.000%
2026-09-08	14.220	14.250	14.580	14.060	0.050	0.352%	6.49万	0.00亿	0.000%
2026-09-07	14.470	14.200	14.600	14.140	-0.290	-2.001%	5.41万	0.00亿	0.000%
2026-09-04	14.560	14.490	14.840	14.410	0.050	0.346%	7.22万	0.00亿	0.000%
2026-09-03	14.810	14.440	14.810	14.400	-0.270	-1.835%	6.13万	0.00亿	0.000%
2026-09-02	14.880	14.710	14.970	14.610	-0.260	-1.737%	8.61万	0.00亿	0.000%
2026-09-01	15.020	14.970	15.410	14.750	-0.080	-0.532%	10.74万	0.00亿	0.000%
2026-08-31	14.800	15.050	15.430	14.540	0.180	1.210%	16.17万	0.00亿	0.000%
2026-08-28	15.210	14.870	15.240	14.850	-0.290	-1.913%	9.74万	0.00亿	0.000%
2026-08-27	15.600	15.160	15.720	14.960	-0.420	-2.696%	18.32万	0.00亿	0.000%
2026-08-26	15.300	15.580	16.570	15.240	0.230	1.498%	26.76万	0.00亿	0.000%
2026-08-25	13.860	15.350	15.350	13.740	1.400	10.036%	19.96万	0.00亿	0.000%
2026-08-24	13.860	13.950	14.270	13.700	0.230	1.676%	11.33万	0.00亿	0.000%
2026-08-21	13.770	13.720	13.960	13.600	-0.150	-1.081%	5.92万	0.00亿	0.000%
2026-08-20	14.270	13.870	14.400	13.680	-0.480	-3.345%	12.79万	0.00亿	0.000%
2026-08-19	14.120	14.350	14.880	13.730	0.370	2.647%	18.77万	0.00亿	0.000%
2026-08-18	14.080	13.980	14.150	13.710	-0.110	-0.781%	7.91万	0.00亿	0.000%
2026-08-17	14.540	14.090	14.540	13.920	-0.220	-1.537%	8.75万	0.00亿	0.000%
2026-08-14	14.290	14.310	14.660	14.000	-0.080	-0.556%	19.44万	0.00亿	0.000%
2026-08-13	13.120	14.390	14.390	13.050	1.310	10.015%	17.12万	0.00亿	0.000%
2026-08-12	12.730	13.080	13.290	12.730	0.260	2.028%	8.54万	0.00亿	0.000%
2026-08-11	12.760	12.820	12.980	12.610	0.090	0.707%	5.94万	0.00亿	0.000%
2026-08-10	12.600	12.730	12.810	12.400	0.040	0.315%	5.92万	0.00亿	0.000%
2026-08-07	12.840	12.690	12.840	12.400	-0.060	-0.471%	4.23万	0.00亿	0.000%
2026-08-06	12.800	12.750	13.000	12.560	-0.130	-1.009%	4.94万	0.00亿	0.000%
2026-08-05	12.600	12.880	13.030	12.550	0.280	2.222%	5.92万	0.00亿	0.000%
2026-08-04	12.750	12.600	12.950	12.580	-0.100	-0.787%	4.77万	0.00亿	0.000%
2026-08-03	12.620	12.700	12.740	12.450	0.080	0.634%	3.65万	0.00亿	0.000%
2026-07-31	12.910	12.620	13.050	12.600	-0.120	-0.942%	5.22万	0.00亿	0.000%
2026-07-30	12.960	12.740	13.160	12.640	-0.250	-1.925%	5.16万	0.00亿	0.000%
2026-07-29	12.750	12.990	13.340	12.600	0.240	1.882%	6.81万	0.00亿	0.000%
2026-07-28	12.850	12.750	13.160	12.730	-0.270	-2.074%	3.59万	0.00亿	0.000%
2026-07-27	12.770	13.020	13.380	12.770	0.110	0.852%	6.08万	0.00亿	0.000%
2026-07-24	13.070	12.910	13.330	12.860	-0.240	-1.825%	5.39万	0.00亿	0.000%
2026-07-23	12.830	13.150	13.190	12.830	0.320	2.494%	7.06万	0.00亿	0.000%
2026-07-22	12.610	12.830	13.500	12.480	0.220	1.745%	11.29万	0.00亿	0.000%
2026-07-21	11.780	12.610	12.640	11.280	0.920	7.870%	14.12万	0.00亿	0.000%
2026-07-20	12.250	11.690	12.440	11.600	-0.590	-4.805%	9.70万	0.00亿	0.000%
2026-07-17	12.180	12.280	12.600	12.020	0.060	0.491%	7.71万	0.00亿	0.000%
2026-07-16	11.700	12.220	12.400	11.520	0.430	3.647%	10.46万	0.00亿	0.000%
2026-07-15	11.990	11.790	12.210	11.650	-0.220	-1.832%	5.20万	0.00亿	0.000%
2026-07-14	11.780	12.010	12.140	11.410	0.210	1.780%	6.67万	0.00亿	0.000%
2026-07-13	12.380	11.800	12.590	11.770	-0.710	-5.675%	8.35万	0.00亿	0.000%
2026-07-10	12.320	12.510	12.810	12.310	0.170	1.378%	8.57万	0.00亿	0.000%
2026-07-09	12.480	12.340	13.080	11.900	0.060	0.489%	11.28万	0.00亿	0.000%
2026-07-08	12.700	12.280	12.810	12.190	-0.500	-3.912%	9.25万	0.00亿	0.000%
2026-07-07	12.360	12.780	12.800	12.190	0.440	3.566%	9.14万	0.00亿	0.000%
2026-07-06	12.490	12.340	12.800	12.260	-0.320	-2.528%	6.59万	0.00亿	0.000%
2026-07-03	12.600	12.660	12.910	12.310	0.130	1.038%	6.84万	0.00亿	0.000%
2026-07-02	12.500	12.530	13.050	12.440	-0.090	-0.713%	7.56万	0.00亿	0.000%
2026-07-01	12.340	12.620	12.830	12.010	0.120	0.960%	9.23万	0.00亿	0.000%
2026-06-30	12.300	12.500	12.750	12.150	0.150	1.215%	7.67万	0.00亿	0.000%
2026-06-29	12.400	12.350	12.630	11.700	-0.010	-0.081%	10.07万	0.00亿	0.000%
2026-06-26	13.010	12.360	13.190	12.360	-0.580	-4.482%	10.52万	0.00亿	0.000%
2026-06-25	13.280	12.940	13.370	12.800	-0.470	-3.505%	10.41万	0.00亿	0.000%
2026-06-24	14.090	13.410	14.150	13.200	-0.570	-4.077%	13.17万	0.00亿	0.000%
2026-06-23	14.350	13.980	14.740	13.840	-0.120	-0.851%	17.35万	0.00亿	0.000%
2026-06-22	14.100	14.100	14.280	13.350	-0.070	-0.494%	17.68万	0.00亿	0.000%
2026-06-18	14.320	14.170	14.630	13.430	-0.300	-2.073%	26.18万	0.00亿	0.000%
2026-06-17	13.030	14.470	14.470	12.810	1.320	10.038%	26.13万	0.00亿	0.000%
2026-06-16	13.040	13.150	13.350	12.920	0.170	1.310%	10.78万	0.00亿	0.000%
2026-06-15	13.000	12.980	13.480	12.770	0.000	0.000%	10.92万	0.00亿	0.000%
2026-06-12	12.760	12.980	13.260	12.420	0.300	2.366%	9.31万	0.00亿	0.000%
2026-06-11	12.820	12.680	12.920	12.470	-0.260	-2.009%	7.15万	0.00亿	0.000%
2026-06-10	13.090	12.940	13.200	12.640	-0.330	-2.487%	7.30万	0.00亿	0.000%
2026-06-09	13.380	13.270	13.380	12.860	0.140	1.066%	6.84万	0.00亿	0.000%
2026-06-08	13.700	13.130	13.700	12.700	-0.880	-6.281%	13.80万	0.00亿	0.000%
2026-06-05	13.900	14.010	14.180	13.270	0.050	0.358%	14.36万	0.00亿	0.000%
2026-06-04	14.330	13.960	14.610	13.840	-0.580	-3.989%	14.19万	0.00亿	0.000%
2026-06-03	14.690	14.540	14.770	14.260	-0.240	-1.624%	11.92万	0.00亿	0.000%
2026-06-02	15.380	14.780	15.560	14.600	-0.480	-3.145%	15.23万	0.00亿	0.000%
2026-06-01	14.880	15.260	16.190	14.850	0.120	0.793%	22.23万	0.00亿	0.000%
2026-05-29	15.210	15.140	15.590	14.740	-0.220	-1.432%	18.35万	0.00亿	0.000%
2026-05-28	15.700	15.360	16.100	14.960	-0.500	-3.153%	19.66万	0.00亿	0.000%
2026-05-27	15.800	15.860	16.580	15.680	0.010	0.063%	24.39万	0.00亿	0.000%
2026-05-26	16.190	15.850	16.450	15.540	-0.510	-3.117%	20.82万	0.00亿	0.000%
2026-05-25	15.950	16.360	16.500	15.750	0.240	1.489%	27.04万	0.00亿	0.000%
2026-05-22	15.210	16.120	16.800	15.210	0.750	4.880%	43.10万	0.00亿	0.000%
2026-05-21	16.140	15.370	16.340	15.340	-0.820	-5.065%	36.67万	0.00亿	0.000%
2026-05-20	14.680	16.190	16.190	14.580	1.470	9.986%	21.32万	0.00亿	0.000%
2026-05-19	14.860	14.720	15.520	14.430	-0.010	-0.068%	18.71万	0.00亿	0.000%
2026-05-18	15.510	14.730	15.840	14.730	-0.760	-4.906%	28.95万	0.00亿	0.000%
2026-05-15	14.500	15.490	15.860	14.430	1.070	7.420%	31.20万	0.00亿	0.000%
2026-05-14	14.700	14.420	14.940	14.400	-0.280	-1.905%	7.33万	0.00亿	0.000%
2026-05-13	14.560	14.700	14.970	14.380	0.150	1.031%	10.29万	0.00亿	0.000%
2026-05-12	14.980	14.550	15.030	14.420	-0.500	-3.322%	9.95万	0.00亿	0.000%
2026-05-11	15.020	15.050	15.310	14.830	-0.020	-0.133%	10.14万	0.00亿	0.000%
2026-05-08	15.300	15.070	15.790	15.050	-0.300	-1.952%	11.53万	0.00亿	0.000%
2026-05-07	15.780	15.370	15.880	15.290	-0.520	-3.272%	11.21万	0.00亿	0.000%
2026-05-06	15.510	15.890	15.920	15.300	0.390	2.516%	14.41万	0.00亿	0.000%
2026-04-30	15.710	15.500	15.960	15.330	-0.160	-1.022%	12.29万	0.00亿	0.000%
2026-04-29	15.010	15.660	15.810	14.760	0.600	3.984%	16.36万	0.00亿	0.000%
2026-04-28	14.880	15.060	15.410	14.850	0.110	0.736%	10.82万	0.00亿	0.000%
2026-04-27	14.490	14.950	15.180	14.490	0.280	1.909%	9.13万	0.00亿	0.000%
2026-04-24	14.480	14.670	14.890	14.300	0.000	0.000%	9.79万	0.00亿	0.000%
2026-04-23	14.820	14.570	14.850	14.400	-0.250	-1.687%	12.06万	0.00亿	0.000%
2026-04-22	15.080	14.820	15.340	14.650	0.000	0.000%	12.60万	0.00亿	0.000%
2026-04-21	15.170	15.070	15.210	14.690	-0.200	-1.310%	13.62万	0.00亿	0.000%
2026-04-20	15.080	15.270	15.350	14.900	0.000	0.000%	12.68万	0.00亿	0.000%
2026-04-17	14.730	14.990	15.310	14.720	0.000	0.000%	17.31万	0.00亿	0.000%
2026-04-16	14.800	14.810	14.990	14.410	0.020	0.140%	16.42万	2.43亿	7.400%
2026-04-15	14.670	14.790	14.970	14.480	0.000	0.000%	22.83万	0.00亿	0.000%
2026-04-14	14.200	14.390	14.390	13.790	0.430	3.080%	21.05万	0.00亿	0.000%
2026-04-13	13.310	13.960	14.100	13.310	0.000	0.000%	19.55万	0.00亿	0.000%
2026-04-10	13.250	13.450	13.620	13.070	0.000	0.000%	18.79万	0.00亿	0.000%
2026-04-09	13.210	13.090	13.320	12.750	0.000	0.000%	17.41万	0.00亿	0.000%
2026-04-08	12.900	13.010	13.080	12.650	0.000	0.000%	25.52万	0.00亿	0.000%
2026-04-07	11.720	12.900	12.900	11.710	0.000	0.000%	29.10万	0.00亿	0.000%
2026-04-03	12.870	11.730	12.870	11.610	0.000	0.000%	26.50万	0.00亿	0.000%
2026-04-02	13.000	12.870	13.870	12.760	0.000	0.000%	29.40万	0.00亿	0.000%
2026-04-01	13.710	13.010	13.760	12.740	0.000	0.000%	27.73万	0.00亿	0.000%