川能动力(000155)股票行情 川能动力股票行情 000155股票行情_爱股网
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 |
|---|
| 2025-10-31 | 12.45 | 12.29 | -0.07 | -0.57% | 12.22 | 12.62 | 858229 | 106395.88 | 4.65% |
| 2025-10-30 | 12.52 | 12.36 | 0.16 | 1.31% | 12.25 | 12.68 | 1411644 | 175468.19 | 7.65% |
| 2025-10-29 | 11.15 | 12.20 | 1.11 | 10.01% | 11.13 | 12.20 | 785858 | 92146.32 | 4.26% |
| 2025-10-28 | 11.06 | 11.09 | 0.04 | 0.36% | 11.02 | 11.25 | 433177 | 48308.58 | 2.35% |
| 2025-10-27 | 11.21 | 11.05 | 0.06 | 0.55% | 11.00 | 11.27 | 397784 | 44073.39 | 2.15% |
| 2025-10-24 | 10.92 | 10.99 | 0.06 | 0.55% | 10.84 | 11.26 | 581708 | 64438.36 | 3.15% |
| 2025-10-23 | 10.45 | 10.93 | 0.48 | 4.59% | 10.38 | 11.12 | 642155 | 69295.27 | 3.48% |
| 2025-10-22 | 10.56 | 10.45 | -0.15 | -1.42% | 10.44 | 10.61 | 191193 | 20056.84 | 1.04% |
| 2025-10-21 | 10.51 | 10.60 | 0.13 | 1.24% | 10.46 | 10.70 | 300964 | 31989.70 | 1.63% |
| 2025-10-20 | 10.47 | 10.47 | 0.10 | 0.96% | 10.40 | 10.56 | 200965 | 21043.57 | 1.09% |
| 2025-10-17 | 10.46 | 10.37 | -0.11 | -1.05% | 10.34 | 10.71 | 280819 | 29477.14 | 1.52% |
| 2025-10-16 | 10.58 | 10.48 | -0.10 | -0.95% | 10.44 | 10.59 | 196361 | 20596.30 | 1.06% |
| 2025-10-15 | 10.63 | 10.58 | 0.03 | 0.28% | 10.49 | 10.73 | 230633 | 24430.93 | 1.25% |
| 2025-10-14 | 10.70 | 10.55 | 0.00 | 0.00% | 10.50 | 10.80 | 310272 | 33034.61 | 1.68% |
| 2025-10-13 | 10.36 | 10.72 | 0.01 | 0.09% | 10.34 | 10.73 | 318270 | 33544.52 | 1.72% |
| 2025-10-10 | 10.90 | 10.71 | -0.21 | -1.92% | 10.67 | 10.90 | 333748 | 35888.89 | 1.81% |
| 2025-10-09 | 10.59 | 10.92 | 0.43 | 4.10% | 10.56 | 10.95 | 633906 | 68854.37 | 3.43% |
| 2025-09-30 | 10.41 | 10.49 | 0.10 | 0.96% | 10.34 | 10.54 | 248390 | 25991.82 | 1.35% |
| 2025-09-29 | 10.25 | 10.39 | 0.20 | 1.96% | 10.22 | 10.43 | 240297 | 24854.13 | 1.30% |
| 2025-09-26 | 10.17 | 10.19 | -0.02 | -0.20% | 10.15 | 10.36 | 175434 | 18017.72 | 0.95% |
| 2025-09-25 | 10.25 | 10.21 | -0.08 | -0.78% | 10.20 | 10.48 | 211233 | 21771.99 | 1.14% |
| 2025-09-24 | 10.10 | 10.29 | 0.15 | 1.48% | 10.10 | 10.29 | 162599 | 16577.58 | 0.88% |
| 2025-09-23 | 10.23 | 10.14 | -0.09 | -0.88% | 10.01 | 10.25 | 189806 | 19164.56 | 1.03% |
| 2025-09-22 | 10.41 | 10.23 | -0.16 | -1.54% | 10.18 | 10.45 | 202780 | 20763.39 | 1.10% |
| 2025-09-19 | 10.35 | 10.39 | 0.06 | 0.58% | 10.32 | 10.54 | 260689 | 27186.18 | 1.41% |
| 2025-09-18 | 10.54 | 10.33 | -0.24 | -2.27% | 10.27 | 10.62 | 353186 | 36888.64 | 1.91% |
| 2025-09-17 | 10.48 | 10.57 | 0.10 | 0.96% | 10.41 | 10.57 | 223380 | 23457.50 | 1.21% |
| 2025-09-16 | 10.59 | 10.47 | -0.12 | -1.13% | 10.37 | 10.60 | 260713 | 27246.89 | 1.41% |
| 2025-09-15 | 10.67 | 10.59 | -0.06 | -0.56% | 10.57 | 10.85 | 325400 | 34688.13 | 1.76% |
| 2025-09-12 | 10.36 | 10.65 | 0.32 | 3.10% | 10.24 | 10.81 | 667842 | 70772.98 | 3.62% |
| 2025-09-11 | 10.32 | 10.33 | -0.01 | -0.10% | 10.21 | 10.34 | 212002 | 21777.28 | 1.15% |
| 2025-09-10 | 10.40 | 10.34 | -0.15 | -1.43% | 10.26 | 10.45 | 251865 | 26028.25 | 1.36% |
| 2025-09-09 | 10.45 | 10.49 | -0.01 | -0.10% | 10.41 | 10.61 | 276570 | 29090.15 | 1.50% |
| 2025-09-08 | 10.46 | 10.50 | 0.09 | 0.86% | 10.37 | 10.54 | 385704 | 40416.34 | 2.09% |
| 2025-09-05 | 10.11 | 10.41 | 0.29 | 2.87% | 10.09 | 10.44 | 464791 | 48062.10 | 2.52% |
| 2025-09-04 | 9.95 | 10.12 | 0.16 | 1.61% | 9.94 | 10.24 | 306606 | 31067.22 | 1.66% |
| 2025-09-03 | 10.07 | 9.96 | -0.11 | -1.09% | 9.93 | 10.14 | 197078 | 19730.36 | 1.07% |
| 2025-09-02 | 10.17 | 10.07 | -0.09 | -0.89% | 10.03 | 10.19 | 202676 | 20450.19 | 1.10% |
| 2025-09-01 | 10.19 | 10.16 | -0.03 | -0.29% | 10.12 | 10.22 | 173442 | 17626.80 | 0.94% |
| 2025-08-29 | 10.19 | 10.19 | 0.00 | 0.00% | 10.14 | 10.33 | 215759 | 22061.54 | 1.17% |
| 2025-08-28 | 10.16 | 10.19 | 0.05 | 0.49% | 10.00 | 10.22 | 268103 | 27115.74 | 1.45% |
| 2025-08-27 | 10.39 | 10.14 | -0.24 | -2.31% | 10.14 | 10.43 | 294987 | 30375.35 | 1.60% |
| 2025-08-26 | 10.36 | 10.38 | 0.00 | 0.00% | 10.32 | 10.41 | 204841 | 21260.37 | 1.11% |
| 2025-08-25 | 10.35 | 10.38 | 0.04 | 0.39% | 10.30 | 10.41 | 275924 | 28580.89 | 1.49% |
| 2025-08-22 | 10.29 | 10.34 | 0.06 | 0.58% | 10.26 | 10.35 | 176634 | 18211.40 | 0.96% |
| 2025-08-21 | 10.34 | 10.28 | -0.07 | -0.68% | 10.26 | 10.36 | 184882 | 19045.65 | 1.00% |
| 2025-08-20 | 10.20 | 10.35 | 0.13 | 1.27% | 10.15 | 10.41 | 250240 | 25789.09 | 1.36% |
| 2025-08-19 | 10.28 | 10.22 | -0.04 | -0.39% | 10.21 | 10.29 | 180853 | 18528.89 | 0.98% |
| 2025-08-18 | 10.33 | 10.26 | 0.01 | 0.10% | 10.25 | 10.38 | 228097 | 23508.06 | 1.24% |
| 2025-08-15 | 10.16 | 10.25 | 0.09 | 0.89% | 10.13 | 10.28 | 151184 | 15462.91 | 0.82% |
| 2025-08-14 | 10.33 | 10.16 | -0.15 | -1.45% | 10.15 | 10.36 | 175808 | 17993.92 | 0.95% |
| 2025-08-13 | 10.33 | 10.31 | -0.04 | -0.39% | 10.28 | 10.36 | 174346 | 17990.78 | 0.94% |
| 2025-08-12 | 10.47 | 10.35 | -0.12 | -1.15% | 10.28 | 10.48 | 239877 | 24807.40 | 1.30% |
| 2025-08-11 | 10.55 | 10.47 | 0.29 | 2.85% | 10.31 | 10.63 | 394120 | 41106.04 | 2.13% |
| 2025-08-08 | 10.08 | 10.18 | 0.10 | 0.99% | 10.06 | 10.22 | 185083 | 18794.77 | 1.00% |
| 2025-08-07 | 10.08 | 10.08 | 0.01 | 0.10% | 10.01 | 10.11 | 146309 | 14728.31 | 0.79% |
| 2025-08-06 | 10.10 | 10.07 | -0.03 | -0.30% | 10.03 | 10.11 | 117416 | 11812.03 | 0.64% |
| 2025-08-05 | 10.09 | 10.10 | 0.03 | 0.30% | 10.04 | 10.11 | 100534 | 10139.25 | 0.54% |
| 2025-08-04 | 10.05 | 10.07 | -0.01 | -0.10% | 9.98 | 10.08 | 84832 | 8521.55 | 0.46% |
| 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% |
深证大盘股票行情在线 K线走势图
川能动力(000155)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
