银星能源（000862）历史行情
以下为银星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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 5.260 | 5.220 | 5.290 | 5.180 | -0.080 | -1.509% | 662.03万 | 0.35亿 | 0.928% |
| 2026-10-12 | 5.350 | 5.300 | 5.450 | 5.290 | -0.070 | -1.304% | 13.22万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.450 | 5.370 | 5.460 | 5.220 | -0.080 | -1.468% | 15.23万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.320 | 5.450 | 5.480 | 5.320 | 0.110 | 2.060% | 16.20万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.390 | 5.340 | 5.410 | 5.300 | 0.020 | 0.376% | 996.29万 | 0.53亿 | 1.397% |
| 2026-10-06 | 5.390 | 5.340 | 5.410 | 5.300 | 0.020 | 0.376% | 996.29万 | 0.53亿 | 1.397% |
| 2026-10-05 | 5.390 | 5.340 | 5.410 | 5.300 | 0.020 | 0.376% | 996.29万 | 0.53亿 | 1.397% |
| 2026-10-02 | 5.390 | 5.340 | 5.410 | 5.300 | 0.020 | 0.376% | 996.29万 | 0.53亿 | 1.397% |
| 2026-10-01 | 5.390 | 5.340 | 5.410 | 5.300 | 0.020 | 0.376% | 996.29万 | 0.53亿 | 1.397% |
| 2026-09-30 | 5.390 | 5.340 | 5.410 | 5.300 | 0.020 | 0.376% | 9.96万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.230 | 5.320 | 5.400 | 5.210 | 0.080 | 1.527% | 13.51万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.230 | 5.240 | 5.280 | 5.190 | 0.010 | 0.191% | 14.60万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.280 | 5.230 | 5.300 | 5.190 | -0.030 | -0.570% | 888.79万 | 0.47亿 | 1.246% |
| 2026-09-24 | 5.280 | 5.230 | 5.300 | 5.190 | -0.030 | -0.570% | 8.89万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.470 | 5.260 | 5.470 | 5.250 | -0.220 | -4.015% | 18.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.540 | 5.480 | 5.550 | 5.440 | -0.060 | -1.083% | 15.04万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.600 | 5.540 | 5.640 | 5.520 | -0.080 | -1.423% | 17.88万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.490 | 5.620 | 5.680 | 5.490 | 0.110 | 1.996% | 23.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.640 | 5.510 | 5.640 | 5.380 | -0.140 | -2.478% | 26.36万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.550 | 5.650 | 5.800 | 5.550 | 0.030 | 0.534% | 25.86万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.580 | 5.620 | 5.720 | 5.500 | 0.000 | 0.000% | 28.96万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.580 | 5.620 | 5.930 | 5.510 | 0.000 | 0.000% | 34.16万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.510 | 5.620 | 5.730 | 5.370 | 0.080 | 1.444% | 46.63万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.400 | 5.540 | 5.590 | 5.380 | 0.090 | 1.651% | 33.17万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.440 | 5.450 | 5.450 | 5.350 | -0.010 | -0.183% | 14.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.270 | 5.460 | 5.480 | 5.260 | 0.170 | 3.214% | 20.39万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.250 | 5.290 | 5.300 | 5.230 | 0.040 | 0.762% | 7.21万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.260 | 5.250 | 5.350 | 5.230 | -0.010 | -0.190% | 11.31万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.310 | 5.260 | 5.370 | 5.260 | -0.050 | -0.942% | 9.17万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.360 | 5.310 | 5.370 | 5.280 | -0.040 | -0.748% | 10.03万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.250 | 5.350 | 5.380 | 5.240 | 0.090 | 1.711% | 15.80万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.240 | 5.260 | 5.280 | 5.180 | -0.030 | -0.567% | 9.49万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.250 | 5.290 | 5.310 | 5.220 | 0.020 | 0.380% | 10.54万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.290 | 5.270 | 5.310 | 5.210 | -0.040 | -0.753% | 11.46万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.180 | 5.310 | 5.340 | 5.180 | 0.090 | 1.724% | 14.21万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.130 | 5.220 | 5.250 | 5.100 | 0.070 | 1.359% | 15.08万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.140 | 5.150 | 5.200 | 5.080 | 0.000 | 0.000% | 9.85万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.080 | 5.150 | 5.160 | 5.050 | 0.030 | 0.586% | 10.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.120 | 5.120 | 5.160 | 5.090 | 0.020 | 0.392% | 10.91万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.280 | 5.100 | 5.280 | 5.080 | -0.180 | -3.409% | 15.23万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.340 | 5.280 | 5.360 | 5.260 | -0.070 | -1.308% | 14.60万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.270 | 5.350 | 5.360 | 5.170 | 0.080 | 1.518% | 21.75万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.560 | 5.270 | 5.590 | 5.240 | -0.350 | -6.228% | 44.04万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.680 | 5.620 | 5.720 | 5.580 | -0.080 | -1.404% | 27.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.700 | 5.700 | 5.790 | 5.600 | -0.050 | -0.870% | 26.98万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.790 | 5.750 | 5.810 | 5.700 | -0.170 | -2.872% | 37.19万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.520 | 5.920 | 5.920 | 5.500 | 0.380 | 6.859% | 59.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.600 | 5.540 | 5.620 | 5.470 | -0.110 | -1.947% | 23.38万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.630 | 5.650 | 5.670 | 5.480 | 0.020 | 0.355% | 31.56万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.650 | 5.630 | 5.660 | 5.560 | 0.000 | 0.000% | 29.38万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.660 | 5.630 | 5.710 | 5.600 | 0.000 | 0.000% | 34.18万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.550 | 5.630 | 5.690 | 5.510 | 0.080 | 1.441% | 34.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.430 | 5.550 | 5.610 | 5.420 | 0.040 | 0.726% | 37.95万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.640 | 5.510 | 5.720 | 5.430 | -0.220 | -3.839% | 49.93万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.780 | 5.730 | 5.830 | 5.580 | -0.120 | -2.051% | 60.86万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.000 | 5.850 | 6.240 | 5.840 | -0.270 | -4.412% | 95.78万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.400 | 6.120 | 6.120 | 5.370 | 0.560 | 10.072% | 93.53万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.800 | 5.560 | 6.230 | 5.530 | -0.360 | -6.081% | 94.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.250 | 5.920 | 5.920 | 5.170 | 0.540 | 10.037% | 81.98万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.060 | 5.380 | 5.400 | 5.060 | 0.210 | 4.062% | 48.44万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.260 | 5.170 | 5.260 | 4.940 | -0.250 | -4.613% | 50.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.960 | 5.420 | 5.500 | 4.910 | 0.420 | 8.400% | 66.62万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.790 | 5.000 | 5.000 | 4.770 | 0.190 | 3.950% | 45.29万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.790 | 4.810 | 4.850 | 4.740 | 0.020 | 0.418% | 13.48万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.690 | 4.790 | 4.840 | 4.650 | 0.100 | 2.132% | 15.98万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.560 | 4.690 | 4.700 | 4.530 | 0.100 | 2.179% | 13.07万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.690 | 4.590 | 4.730 | 4.560 | -0.110 | -2.340% | 14.00万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.580 | 4.700 | 4.790 | 4.530 | 0.100 | 2.174% | 18.28万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.580 | 4.600 | 4.650 | 4.500 | -0.020 | -0.433% | 14.61万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.680 | 4.620 | 4.690 | 4.580 | -0.050 | -1.071% | 11.37万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.830 | 4.670 | 4.840 | 4.640 | -0.160 | -3.313% | 17.36万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.920 | 4.830 | 4.980 | 4.820 | -0.080 | -1.629% | 15.92万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.810 | 4.910 | 4.940 | 4.790 | 0.080 | 1.656% | 16.18万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.900 | 4.830 | 4.990 | 4.810 | -0.080 | -1.629% | 19.61万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.810 | 4.910 | 4.970 | 4.760 | 0.090 | 1.867% | 19.24万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.760 | 4.820 | 4.860 | 4.700 | 0.030 | 0.626% | 13.99万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.750 | 4.790 | 4.830 | 4.630 | -0.010 | -0.208% | 17.18万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.900 | 4.800 | 5.020 | 4.800 | -0.080 | -1.639% | 21.63万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.070 | 4.880 | 5.070 | 4.840 | -0.170 | -3.366% | 19.51万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.180 | 5.050 | 5.180 | 4.950 | -0.110 | -2.132% | 19.71万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.220 | 5.160 | 5.290 | 5.130 | -0.060 | -1.149% | 19.48万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.230 | 5.220 | 5.250 | 5.050 | -0.050 | -0.949% | 24.84万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.510 | 5.270 | 5.530 | 5.220 | -0.260 | -4.702% | 34.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.800 | 5.530 | 5.840 | 5.510 | -0.300 | -5.146% | 36.50万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.910 | 5.830 | 5.980 | 5.790 | -0.090 | -1.520% | 24.80万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.860 | 5.920 | 5.940 | 5.810 | 0.060 | 1.024% | 20.91万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.820 | 5.860 | 5.970 | 5.710 | 0.030 | 0.515% | 27.75万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.730 | 5.830 | 5.860 | 5.650 | 0.050 | 0.865% | 23.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.090 | 5.780 | 6.120 | 5.740 | -0.420 | -6.774% | 39.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.310 | 6.200 | 6.370 | 5.960 | -0.010 | -0.161% | 30.96万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.480 | 6.210 | 6.720 | 6.190 | -0.540 | -8.000% | 46.84万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.250 | 6.750 | 7.450 | 6.700 | -0.490 | -6.768% | 64.48万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.350 | 7.240 | 7.510 | 7.210 | -0.190 | -2.557% | 65.75万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.020 | 7.430 | 7.460 | 7.000 | 0.270 | 3.771% | 74.93万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.230 | 7.160 | 7.300 | 7.010 | -0.280 | -3.763% | 61.22万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.140 | 7.440 | 7.660 | 6.770 | 0.290 | 4.056% | 87.35万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.890 | 7.150 | 7.200 | 6.860 | 0.180 | 2.582% | 63.05万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.650 | 6.970 | 7.220 | 6.640 | 0.270 | 4.030% | 53.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.590 | 6.700 | 6.830 | 6.510 | 0.060 | 0.904% | 40.10万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.660 | 6.640 | 6.690 | 6.460 | -0.110 | -1.630% | 32.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.480 | 6.750 | 6.900 | 6.470 | 0.250 | 3.846% | 39.15万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.570 | 6.500 | 6.600 | 6.410 | -0.020 | -0.307% | 29.89万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.660 | 6.520 | 6.840 | 6.500 | -0.200 | -2.976% | 35.88万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.200 | 6.720 | 7.220 | 6.690 | -0.570 | -7.819% | 53.39万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.080 | 7.290 | 7.340 | 6.890 | 0.180 | 2.532% | 50.34万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.840 | 7.110 | 7.210 | 6.840 | 0.160 | 2.302% | 43.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.140 | 6.950 | 7.170 | 6.870 | -0.170 | -2.388% | 52.65万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.420 | 7.120 | 7.690 | 7.120 | -0.410 | -5.445% | 82.71万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.370 | 7.530 | 7.720 | 7.330 | 0.310 | 4.294% | 101.05万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.000 | 7.220 | 7.570 | 6.960 | 0.230 | 3.290% | 91.92万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.920 | 6.990 | 7.050 | 6.920 | 0.060 | 0.866% | 39.87万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.890 | 6.930 | 7.160 | 6.840 | 0.030 | 0.435% | 47.24万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.800 | 6.900 | 6.920 | 6.770 | 0.110 | 1.620% | 43.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.720 | 6.790 | 6.920 | 6.690 | 0.320 | 4.946% | 51.79万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.650 | 6.470 | 6.670 | 6.430 | -0.210 | -3.144% | 36.18万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.570 | 6.680 | 6.730 | 6.500 | 0.050 | 0.754% | 30.89万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.640 | 6.630 | 6.750 | 6.530 | -0.080 | -1.192% | 37.57万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.560 | 6.710 | 6.760 | 6.460 | 0.090 | 1.360% | 43.18万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.900 | 6.620 | 6.940 | 6.600 | -0.410 | -5.832% | 64.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.680 | 7.030 | 7.090 | 6.680 | 0.350 | 5.240% | 99.30万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.550 | 6.680 | 6.720 | 6.510 | 0.050 | 0.754% | 46.48万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.540 | 6.630 | 6.710 | 6.320 | 0.100 | 1.531% | 61.92万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.380 | 6.530 | 6.530 | 6.350 | 0.140 | 2.191% | 41.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.290 | 6.390 | 6.460 | 6.270 | 0.090 | 1.429% | 39.15万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.230 | 6.300 | 6.310 | 6.180 | 0.050 | 0.800% | 27.07万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.400 | 6.250 | 6.420 | 6.210 | 0.000 | 0.000% | 33.29万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.370 | 6.350 | 6.490 | 6.280 | -0.040 | -0.626% | 40.37万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.130 | 6.390 | 6.390 | 6.130 | 0.000 | 0.000% | 61.81万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.260 | 6.120 | 6.280 | 6.120 | 0.000 | 0.000% | 35.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.310 | 6.220 | 6.320 | 6.160 | 0.000 | 0.000% | 35.36万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.360 | 6.380 | 6.390 | 6.300 | 0.000 | 0.000% | 41.71万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.200 | 6.270 | 6.300 | 6.140 | 0.000 | 0.000% | 35.63万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.490 | 6.210 | 6.490 | 6.180 | 0.000 | 0.000% | 43.85万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.690 | 6.490 | 6.770 | 6.430 | 0.000 | 0.000% | 52.23万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.870 | 6.710 | 6.920 | 6.650 | 0.000 | 0.000% | 52.09万 | 0.00亿 | 0.000% |