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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 10.80 | 10.23 | -1.14 | -10.03% | 10.23 | 11.00 | 369664 | 38654.29 | 2.18% |
| 2025-04-03 | 11.28 | 11.37 | 0.00 | 0.00% | 11.25 | 11.49 | 206580 | 23520.30 | 1.22% |
| 2025-04-02 | 11.55 | 11.37 | -0.17 | -1.47% | 11.33 | 11.60 | 261627 | 29890.32 | 1.54% |
| 2025-04-01 | 11.27 | 11.54 | 0.27 | 2.40% | 11.24 | 11.55 | 301242 | 34537.90 | 1.78% |
| 2025-03-31 | 11.33 | 11.27 | -0.06 | -0.53% | 11.25 | 11.57 | 312486 | 35592.96 | 1.85% |
| 2025-03-28 | 11.77 | 11.33 | -0.47 | -3.98% | 11.32 | 11.77 | 421331 | 48447.59 | 2.49% |
| 2025-03-27 | 11.49 | 11.80 | 0.31 | 2.70% | 11.36 | 11.96 | 628506 | 72854.33 | 3.71% |
| 2025-03-26 | 11.39 | 11.49 | 0.18 | 1.59% | 11.36 | 11.66 | 606790 | 70115.96 | 3.58% |
| 2025-03-25 | 10.94 | 11.31 | 0.36 | 3.29% | 10.86 | 11.40 | 467452 | 52451.47 | 2.76% |
| 2025-03-24 | 11.05 | 10.95 | -0.09 | -0.82% | 10.79 | 11.05 | 219117 | 23886.42 | 1.29% |
| 2025-03-21 | 11.02 | 11.04 | 0.01 | 0.09% | 10.95 | 11.23 | 224952 | 24927.90 | 1.33% |
| 2025-03-20 | 11.22 | 11.03 | -0.20 | -1.78% | 11.00 | 11.22 | 246783 | 27429.65 | 1.46% |
| 2025-03-19 | 11.18 | 11.23 | 0.05 | 0.45% | 11.07 | 11.27 | 222329 | 24866.25 | 1.31% |
| 2025-03-18 | 11.20 | 11.18 | 0.01 | 0.09% | 11.13 | 11.23 | 183471 | 20504.57 | 1.08% |
| 2025-03-17 | 11.07 | 11.17 | 0.07 | 0.63% | 11.05 | 11.24 | 211515 | 23631.93 | 1.25% |
| 2025-03-14 | 10.99 | 11.10 | 0.10 | 0.91% | 10.97 | 11.11 | 221158 | 24463.09 | 1.31% |
| 2025-03-13 | 10.95 | 11.00 | 0.03 | 0.27% | 10.89 | 11.05 | 207565 | 22766.11 | 1.23% |
| 2025-03-12 | 11.02 | 10.97 | -0.03 | -0.27% | 10.92 | 11.04 | 163891 | 17975.10 | 0.97% |
| 2025-03-11 | 10.92 | 11.00 | -0.03 | -0.27% | 10.87 | 11.00 | 163815 | 17920.30 | 0.97% |
| 2025-03-10 | 11.00 | 11.03 | 0.03 | 0.27% | 10.94 | 11.07 | 128530 | 14141.46 | 0.76% |
| 2025-03-07 | 11.12 | 11.00 | -0.12 | -1.08% | 10.97 | 11.15 | 171980 | 19005.89 | 1.02% |
| 2025-03-06 | 11.08 | 11.12 | 0.11 | 1.00% | 11.04 | 11.14 | 188320 | 20887.65 | 1.11% |
| 2025-03-05 | 11.07 | 11.01 | -0.08 | -0.72% | 10.92 | 11.15 | 134418 | 14761.07 | 0.79% |
| 2025-03-04 | 11.01 | 11.09 | 0.03 | 0.27% | 10.90 | 11.10 | 161583 | 17763.62 | 0.95% |
| 2025-03-03 | 11.04 | 11.06 | 0.09 | 0.82% | 11.02 | 11.25 | 216021 | 24060.42 | 1.28% |
| 2025-02-28 | 11.28 | 10.97 | -0.31 | -2.75% | 10.92 | 11.38 | 276774 | 30806.70 | 1.63% |
| 2025-02-27 | 11.56 | 11.28 | -0.28 | -2.42% | 11.25 | 11.66 | 281911 | 32024.82 | 1.66% |
| 2025-02-26 | 11.62 | 11.56 | -0.07 | -0.60% | 11.49 | 11.70 | 288830 | 33433.48 | 1.71% |
| 2025-02-25 | 11.45 | 11.63 | 0.12 | 1.04% | 11.33 | 11.78 | 409256 | 47394.29 | 2.42% |
| 2025-02-24 | 11.59 | 11.51 | 0.04 | 0.35% | 11.44 | 11.66 | 399336 | 46118.13 | 2.36% |
| 2025-02-21 | 10.83 | 11.47 | 0.66 | 6.11% | 10.82 | 11.80 | 714506 | 81277.58 | 4.22% |
| 2025-02-20 | 10.90 | 10.81 | -0.11 | -1.01% | 10.77 | 10.90 | 190332 | 20594.44 | 1.12% |
| 2025-02-19 | 10.86 | 10.92 | 0.01 | 0.09% | 10.83 | 10.93 | 184076 | 20027.61 | 1.09% |
深证大盘股票行情在线 K线走势图
