川能动力(000155)股票行情
川能动力(000155)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 |
|---|
| 2025-08-01 | 10.03 | 10.08 | 0.06 | 0.60% | 10.02 | 10.09 | 120784 | 12141.28 | 0.65% |
| 2025-07-31 | 10.24 | 10.02 | -0.24 | -2.34% | 10.00 | 10.24 | 284172 | 28672.80 | 1.54% |
| 2025-07-30 | 10.34 | 10.26 | -0.07 | -0.68% | 10.20 | 10.38 | 171959 | 17714.29 | 0.93% |
| 2025-07-29 | 10.36 | 10.33 | -0.06 | -0.58% | 10.25 | 10.44 | 159619 | 16467.17 | 0.86% |
| 2025-07-28 | 10.42 | 10.39 | -0.11 | -1.05% | 10.32 | 10.46 | 219943 | 22827.93 | 1.19% |
| 2025-07-25 | 10.78 | 10.50 | -0.09 | -0.85% | 10.49 | 10.81 | 390037 | 41351.46 | 2.11% |
| 2025-07-24 | 10.18 | 10.59 | 0.41 | 4.03% | 10.13 | 10.75 | 604461 | 63527.02 | 3.27% |
| 2025-07-23 | 10.33 | 10.18 | -0.12 | -1.17% | 10.16 | 10.39 | 218332 | 22386.10 | 1.18% |
| 2025-07-22 | 10.18 | 10.30 | 0.16 | 1.58% | 10.08 | 10.34 | 338143 | 34625.40 | 1.83% |
| 2025-07-21 | 10.08 | 10.14 | 0.08 | 0.80% | 10.07 | 10.15 | 193314 | 19556.22 | 1.05% |
| 2025-07-18 | 9.90 | 10.06 | 0.16 | 1.62% | 9.88 | 10.07 | 225372 | 22572.39 | 1.22% |
| 2025-07-17 | 9.90 | 9.90 | 0.01 | 0.10% | 9.84 | 9.92 | 131535 | 12993.42 | 0.71% |
| 2025-07-16 | 9.90 | 9.89 | -0.02 | -0.20% | 9.86 | 9.94 | 117393 | 11612.71 | 0.64% |
| 2025-07-15 | 10.06 | 9.91 | -0.25 | -2.46% | 9.83 | 10.07 | 261047 | 25932.74 | 1.41% |
| 2025-07-14 | 10.13 | 10.16 | 0.08 | 0.79% | 10.10 | 10.30 | 208198 | 21289.34 | 1.13% |
| 2025-07-11 | 10.07 | 10.08 | 0.01 | 0.10% | 10.01 | 10.15 | 151872 | 15313.94 | 0.82% |
| 2025-07-10 | 10.06 | 10.07 | 0.01 | 0.10% | 10.03 | 10.09 | 98770 | 9937.58 | 0.53% |
| 2025-07-09 | 10.11 | 10.06 | -0.04 | -0.40% | 10.04 | 10.16 | 139626 | 14090.73 | 0.76% |
| 2025-07-08 | 10.13 | 10.10 | 0.00 | 0.00% | 10.01 | 10.13 | 199804 | 20117.52 | 1.08% |
| 2025-07-07 | 9.95 | 10.10 | 0.24 | 2.43% | 9.90 | 10.15 | 319175 | 32074.95 | 1.73% |
| 2025-07-04 | 9.90 | 9.86 | -0.05 | -0.50% | 9.86 | 9.96 | 134046 | 13282.70 | 0.73% |
| 2025-07-03 | 9.89 | 9.91 | 0.05 | 0.51% | 9.82 | 9.94 | 136850 | 13522.40 | 0.74% |
| 2025-07-02 | 9.81 | 9.86 | 0.05 | 0.51% | 9.76 | 9.86 | 142353 | 13963.66 | 0.77% |
| 2025-07-01 | 9.82 | 9.81 | -0.01 | -0.10% | 9.76 | 9.84 | 87764 | 8604.47 | 0.48% |
| 2025-06-30 | 9.85 | 9.82 | -0.02 | -0.20% | 9.77 | 9.87 | 125013 | 12263.28 | 0.68% |
| 2025-06-27 | 9.83 | 9.84 | 0.01 | 0.10% | 9.82 | 9.91 | 87862 | 8659.81 | 0.48% |
| 2025-06-26 | 9.87 | 9.83 | -0.05 | -0.51% | 9.83 | 9.94 | 127227 | 12573.52 | 0.69% |
| 2025-06-25 | 9.80 | 9.88 | 0.09 | 0.92% | 9.74 | 9.91 | 149423 | 14682.75 | 0.81% |
| 2025-06-24 | 9.65 | 9.79 | 0.14 | 1.45% | 9.64 | 9.80 | 114349 | 11136.46 | 0.62% |
| 2025-06-23 | 9.61 | 9.65 | 0.00 | 0.00% | 9.56 | 9.67 | 92970 | 8943.56 | 0.50% |
| 2025-06-20 | 9.66 | 9.65 | 0.00 | 0.00% | 9.61 | 9.77 | 90180 | 8724.36 | 0.49% |
| 2025-06-19 | 9.71 | 9.65 | -0.09 | -0.92% | 9.65 | 9.81 | 105779 | 10269.99 | 0.57% |
| 2025-06-18 | 9.81 | 9.74 | -0.11 | -1.12% | 9.68 | 9.85 | 118686 | 11560.93 | 0.64% |
| 2025-06-17 | 9.93 | 9.85 | -0.08 | -0.81% | 9.76 | 9.94 | 124109 | 12214.17 | 0.67% |
| 2025-06-16 | 9.95 | 9.93 | -0.04 | -0.40% | 9.91 | 9.97 | 87797 | 8723.28 | 0.48% |
| 2025-06-13 | 10.01 | 9.97 | -0.05 | -0.50% | 9.91 | 10.04 | 177367 | 17688.59 | 0.96% |
| 2025-06-12 | 10.07 | 10.02 | -0.07 | -0.69% | 10.00 | 10.08 | 96876 | 9706.48 | 0.52% |
| 2025-06-11 | 10.00 | 10.09 | 0.07 | 0.70% | 9.99 | 10.15 | 142551 | 14391.94 | 0.77% |
| 2025-06-10 | 10.11 | 10.02 | -0.08 | -0.79% | 9.92 | 10.12 | 149650 | 14987.75 | 0.81% |
| 2025-06-09 | 10.11 | 10.10 | 0.01 | 0.10% | 10.08 | 10.12 | 98298 | 9931.86 | 0.53% |
| 2025-06-06 | 10.07 | 10.09 | 0.04 | 0.40% | 10.04 | 10.11 | 89848 | 9051.24 | 0.49% |
| 2025-06-05 | 10.03 | 10.05 | 0.03 | 0.30% | 10.00 | 10.09 | 95733 | 9616.81 | 0.52% |
| 2025-06-04 | 10.02 | 10.02 | 0.02 | 0.20% | 9.98 | 10.06 | 81443 | 8159.89 | 0.44% |
| 2025-06-03 | 10.05 | 10.00 | -0.09 | -0.89% | 9.98 | 10.08 | 106349 | 10644.51 | 0.58% |
| 2025-05-30 | 10.07 | 10.09 | 0.04 | 0.40% | 10.05 | 10.24 | 147539 | 14928.36 | 0.80% |
| 2025-05-29 | 10.02 | 10.05 | 0.04 | 0.40% | 9.97 | 10.07 | 110374 | 11078.21 | 0.60% |
| 2025-05-28 | 10.07 | 10.01 | -0.06 | -0.60% | 10.00 | 10.09 | 75833 | 7601.20 | 0.41% |
| 2025-05-27 | 10.05 | 10.07 | 0.03 | 0.30% | 9.99 | 10.09 | 92244 | 9258.17 | 0.50% |
| 2025-05-26 | 10.07 | 10.04 | -0.05 | -0.50% | 10.00 | 10.07 | 99607 | 9989.00 | 0.54% |
| 2025-05-23 | 10.02 | 10.09 | 0.07 | 0.70% | 9.98 | 10.25 | 202273 | 20517.37 | 1.10% |
| 2025-05-22 | 10.17 | 10.02 | -0.18 | -1.76% | 10.00 | 10.18 | 193197 | 19440.65 | 1.05% |
| 2025-05-21 | 10.19 | 10.20 | -0.01 | -0.10% | 10.17 | 10.28 | 138563 | 14172.51 | 0.75% |
| 2025-05-20 | 10.20 | 10.21 | 0.01 | 0.10% | 10.13 | 10.23 | 112507 | 11450.22 | 0.61% |
| 2025-05-19 | 10.19 | 10.20 | 0.02 | 0.20% | 10.08 | 10.24 | 119331 | 12114.46 | 0.65% |
| 2025-05-16 | 10.20 | 10.18 | -0.04 | -0.39% | 10.17 | 10.28 | 116225 | 11862.52 | 0.63% |
| 2025-05-15 | 10.36 | 10.22 | -0.17 | -1.64% | 10.22 | 10.37 | 138952 | 14276.61 | 0.75% |
| 2025-05-14 | 10.37 | 10.39 | -0.03 | -0.29% | 10.27 | 10.43 | 156769 | 16214.50 | 0.85% |
| 2025-05-13 | 10.48 | 10.42 | -0.05 | -0.48% | 10.36 | 10.52 | 148058 | 15424.80 | 0.80% |
| 2025-05-12 | 10.58 | 10.47 | 0.01 | 0.10% | 10.41 | 10.58 | 149405 | 15641.84 | 0.81% |
| 2025-05-09 | 10.52 | 10.46 | -0.05 | -0.48% | 10.45 | 10.61 | 150279 | 15815.51 | 0.81% |
| 2025-05-08 | 10.42 | 10.51 | 0.02 | 0.19% | 10.40 | 10.56 | 147566 | 15497.73 | 0.80% |
| 2025-05-07 | 10.51 | 10.49 | 0.05 | 0.48% | 10.40 | 10.59 | 188045 | 19686.05 | 1.02% |
| 2025-05-06 | 10.27 | 10.44 | 0.22 | 2.15% | 10.27 | 10.50 | 205220 | 21294.61 | 1.11% |
| 2025-04-30 | 10.40 | 10.22 | -0.33 | -3.13% | 10.19 | 10.46 | 260650 | 26792.48 | 1.41% |
| 2025-04-29 | 10.52 | 10.55 | 0.04 | 0.38% | 10.36 | 10.70 | 222033 | 23298.46 | 1.20% |
| 2025-04-28 | 10.87 | 10.51 | -0.19 | -1.78% | 10.51 | 10.87 | 283421 | 30182.74 | 1.67% |
| 2025-04-25 | 10.43 | 10.70 | 0.33 | 3.18% | 10.40 | 10.78 | 359564 | 38317.76 | 2.12% |
| 2025-04-24 | 10.30 | 10.37 | 0.03 | 0.29% | 10.30 | 10.57 | 195813 | 20385.42 | 1.16% |
| 2025-04-23 | 10.39 | 10.34 | -0.02 | -0.19% | 10.32 | 10.42 | 119920 | 12429.13 | 0.71% |
| 2025-04-22 | 10.34 | 10.36 | 0.00 | 0.00% | 10.30 | 10.42 | 128309 | 13293.21 | 0.76% |
| 2025-04-21 | 10.22 | 10.36 | 0.18 | 1.77% | 10.18 | 10.47 | 154533 | 15997.41 | 0.91% |
| 2025-04-18 | 10.33 | 10.18 | -0.17 | -1.64% | 10.15 | 10.35 | 172030 | 17560.20 | 1.02% |
| 2025-04-17 | 10.38 | 10.35 | -0.10 | -0.96% | 10.28 | 10.48 | 148519 | 15447.04 | 0.88% |
| 2025-04-16 | 10.30 | 10.45 | 0.10 | 0.97% | 10.26 | 10.66 | 243767 | 25523.33 | 1.44% |
| 2025-04-15 | 10.48 | 10.35 | -0.07 | -0.67% | 10.29 | 10.48 | 156494 | 16183.62 | 0.92% |
| 2025-04-14 | 10.18 | 10.42 | 0.32 | 3.17% | 10.18 | 10.53 | 258587 | 26740.19 | 1.53% |
| 2025-04-11 | 10.06 | 10.10 | -0.05 | -0.49% | 10.01 | 10.21 | 189032 | 19123.13 | 1.12% |
| 2025-04-10 | 10.29 | 10.15 | 0.02 | 0.20% | 10.14 | 10.41 | 312338 | 32079.46 | 1.84% |
| 2025-04-09 | 10.09 | 10.13 | -0.10 | -0.98% | 9.52 | 10.19 | 335412 | 33213.56 | 1.98% |
| 2025-04-08 | 10.16 | 10.23 | 0.00 | 0.00% | 9.85 | 10.35 | 360646 | 36576.44 | 2.13% |
深证大盘股票行情在线 K线走势图
