甘肃能化(000552)股票行情
甘肃能化(000552)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 | 2.48 | 2.49 | 0.01 | 0.40% | 2.47 | 2.51 | 354195 | 8840.92 | 0.95% |
| 2025-07-31 | 2.54 | 2.48 | -0.07 | -2.75% | 2.47 | 2.55 | 711550 | 17770.75 | 1.91% |
| 2025-07-30 | 2.57 | 2.55 | 0.00 | 0.00% | 2.54 | 2.58 | 437328 | 11208.04 | 1.17% |
| 2025-07-29 | 2.55 | 2.55 | 0.00 | 0.00% | 2.51 | 2.56 | 391157 | 9915.92 | 1.05% |
| 2025-07-28 | 2.60 | 2.55 | -0.08 | -3.04% | 2.54 | 2.60 | 740813 | 19004.87 | 1.99% |
| 2025-07-25 | 2.67 | 2.63 | -0.04 | -1.50% | 2.61 | 2.70 | 682159 | 18058.10 | 1.83% |
| 2025-07-24 | 2.64 | 2.67 | 0.02 | 0.75% | 2.59 | 2.67 | 818925 | 21629.27 | 2.20% |
| 2025-07-23 | 2.70 | 2.65 | -0.02 | -0.75% | 2.63 | 2.71 | 1015076 | 27020.18 | 2.72% |
| 2025-07-22 | 2.57 | 2.67 | 0.11 | 4.30% | 2.53 | 2.67 | 1188905 | 31139.58 | 3.19% |
| 2025-07-21 | 2.51 | 2.56 | 0.06 | 2.40% | 2.51 | 2.56 | 624008 | 15878.73 | 1.67% |
| 2025-07-18 | 2.49 | 2.50 | 0.03 | 1.21% | 2.48 | 2.53 | 393874 | 9867.10 | 1.06% |
| 2025-07-17 | 2.49 | 2.47 | -0.01 | -0.40% | 2.47 | 2.49 | 275372 | 6819.70 | 0.74% |
| 2025-07-16 | 2.49 | 2.48 | -0.01 | -0.40% | 2.47 | 2.50 | 384878 | 9572.91 | 1.03% |
| 2025-07-15 | 2.58 | 2.49 | -0.12 | -4.60% | 2.48 | 2.59 | 939166 | 23649.12 | 2.52% |
| 2025-07-14 | 2.61 | 2.61 | 0.00 | 0.00% | 2.58 | 2.64 | 707841 | 18496.38 | 1.90% |
| 2025-07-11 | 2.60 | 2.61 | 0.01 | 0.38% | 2.57 | 2.62 | 710648 | 18420.47 | 1.91% |
| 2025-07-10 | 2.54 | 2.60 | 0.09 | 3.59% | 2.52 | 2.61 | 1024887 | 26381.05 | 2.75% |
| 2025-07-09 | 2.56 | 2.58 | 0.03 | 1.18% | 2.56 | 2.60 | 563636 | 14538.25 | 1.51% |
| 2025-07-08 | 2.55 | 2.55 | 0.00 | 0.00% | 2.52 | 2.56 | 378628 | 9631.58 | 1.02% |
| 2025-07-07 | 2.53 | 2.55 | 0.03 | 1.19% | 2.51 | 2.55 | 368842 | 9354.91 | 0.99% |
| 2025-07-04 | 2.52 | 2.52 | 0.00 | 0.00% | 2.51 | 2.55 | 424899 | 10766.15 | 1.14% |
| 2025-07-03 | 2.51 | 2.52 | 0.02 | 0.80% | 2.51 | 2.58 | 623626 | 15765.71 | 1.67% |
| 2025-07-02 | 2.47 | 2.50 | 0.03 | 1.21% | 2.46 | 2.51 | 587348 | 14603.59 | 1.58% |
| 2025-07-01 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.47 | 214643 | 5286.70 | 0.58% |
| 2025-06-30 | 2.48 | 2.47 | -0.01 | -0.40% | 2.46 | 2.49 | 303453 | 7498.97 | 0.81% |
| 2025-06-27 | 2.45 | 2.48 | 0.04 | 1.64% | 2.44 | 2.49 | 499716 | 12340.84 | 1.34% |
| 2025-06-26 | 2.45 | 2.44 | -0.01 | -0.41% | 2.44 | 2.47 | 364748 | 8949.39 | 0.98% |
| 2025-06-25 | 2.44 | 2.45 | 0.01 | 0.41% | 2.43 | 2.46 | 317340 | 7759.84 | 0.85% |
| 2025-06-24 | 2.45 | 2.44 | -0.02 | -0.81% | 2.41 | 2.46 | 462922 | 11270.11 | 1.24% |
| 2025-06-23 | 2.44 | 2.46 | 0.03 | 1.23% | 2.43 | 2.47 | 358370 | 8779.35 | 0.96% |
| 2025-06-20 | 2.43 | 2.43 | 0.00 | 0.00% | 2.42 | 2.45 | 250684 | 6116.47 | 0.67% |
| 2025-06-19 | 2.44 | 2.43 | -0.02 | -0.82% | 2.41 | 2.45 | 350948 | 8512.44 | 0.94% |
| 2025-06-18 | 2.46 | 2.45 | -0.02 | -0.81% | 2.43 | 2.47 | 276139 | 6761.05 | 0.74% |
| 2025-06-17 | 2.44 | 2.47 | 0.03 | 1.23% | 2.42 | 2.47 | 463229 | 11342.35 | 1.24% |
| 2025-06-16 | 2.43 | 2.44 | 0.02 | 0.83% | 2.42 | 2.45 | 361414 | 8812.64 | 0.97% |
| 2025-06-13 | 2.41 | 2.42 | 0.01 | 0.41% | 2.41 | 2.44 | 397875 | 9646.57 | 1.07% |
| 2025-06-12 | 2.44 | 2.41 | -0.02 | -0.82% | 2.41 | 2.44 | 217623 | 5266.74 | 0.58% |
| 2025-06-11 | 2.43 | 2.43 | 0.01 | 0.41% | 2.41 | 2.45 | 356003 | 8670.32 | 0.96% |
| 2025-06-10 | 2.43 | 2.42 | -0.01 | -0.41% | 2.40 | 2.44 | 282053 | 6831.99 | 0.76% |
| 2025-06-09 | 2.42 | 2.43 | 0.00 | 0.00% | 2.41 | 2.44 | 267842 | 6500.87 | 0.72% |
| 2025-06-06 | 2.42 | 2.43 | 0.02 | 0.83% | 2.41 | 2.44 | 272738 | 6624.67 | 0.73% |
| 2025-06-05 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.44 | 244620 | 5911.52 | 0.66% |
| 2025-06-04 | 2.41 | 2.42 | 0.02 | 0.83% | 2.39 | 2.43 | 310162 | 7494.47 | 0.83% |
| 2025-06-03 | 2.40 | 2.40 | 0.00 | 0.00% | 2.39 | 2.41 | 180712 | 4336.41 | 0.49% |
| 2025-05-30 | 2.41 | 2.40 | -0.02 | -0.83% | 2.39 | 2.42 | 212552 | 5104.87 | 0.57% |
| 2025-05-29 | 2.40 | 2.42 | 0.03 | 1.26% | 2.39 | 2.42 | 205949 | 4964.27 | 0.55% |
| 2025-05-28 | 2.39 | 2.39 | 0.00 | 0.00% | 2.38 | 2.40 | 148881 | 3559.52 | 0.40% |
| 2025-05-27 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 264442 | 6299.57 | 0.71% |
| 2025-05-26 | 2.38 | 2.39 | 0.01 | 0.42% | 2.37 | 2.40 | 218244 | 5213.12 | 0.59% |
| 2025-05-23 | 2.43 | 2.38 | -0.04 | -1.65% | 2.38 | 2.44 | 425353 | 10262.85 | 1.14% |
| 2025-05-22 | 2.45 | 2.42 | -0.03 | -1.22% | 2.42 | 2.46 | 274037 | 6662.35 | 0.74% |
| 2025-05-21 | 2.42 | 2.45 | 0.01 | 0.41% | 2.42 | 2.47 | 467596 | 11473.31 | 1.26% |
| 2025-05-20 | 2.45 | 2.44 | -0.01 | -0.41% | 2.42 | 2.46 | 232167 | 5651.75 | 0.62% |
| 2025-05-19 | 2.43 | 2.45 | 0.03 | 1.24% | 2.42 | 2.46 | 274318 | 6692.82 | 0.74% |
| 2025-05-16 | 2.45 | 2.42 | -0.03 | -1.22% | 2.42 | 2.46 | 313310 | 7622.52 | 0.84% |
| 2025-05-15 | 2.44 | 2.45 | 0.01 | 0.41% | 2.44 | 2.49 | 470090 | 11590.77 | 1.26% |
| 2025-05-14 | 2.44 | 2.44 | 0.00 | 0.00% | 2.41 | 2.45 | 353346 | 8600.00 | 0.95% |
| 2025-05-13 | 2.43 | 2.44 | 0.02 | 0.83% | 2.42 | 2.44 | 314637 | 7649.34 | 0.84% |
| 2025-05-12 | 2.42 | 2.42 | 0.01 | 0.41% | 2.40 | 2.42 | 203997 | 4922.67 | 0.55% |
| 2025-05-09 | 2.42 | 2.41 | 0.00 | 0.00% | 2.40 | 2.43 | 247014 | 5965.49 | 0.66% |
| 2025-05-08 | 2.41 | 2.41 | -0.01 | -0.41% | 2.40 | 2.42 | 219687 | 5298.39 | 0.59% |
| 2025-05-07 | 2.40 | 2.42 | 0.04 | 1.68% | 2.39 | 2.44 | 524025 | 12672.64 | 1.41% |
| 2025-05-06 | 2.36 | 2.38 | 0.03 | 1.28% | 2.35 | 2.38 | 314805 | 7452.90 | 0.84% |
| 2025-04-30 | 2.36 | 2.35 | 0.00 | 0.00% | 2.35 | 2.37 | 263590 | 6213.45 | 0.71% |
| 2025-04-29 | 2.38 | 2.35 | -0.04 | -1.67% | 2.34 | 2.39 | 448703 | 10572.56 | 1.20% |
| 2025-04-28 | 2.43 | 2.39 | -0.04 | -1.65% | 2.39 | 2.43 | 362116 | 8712.28 | 0.97% |
| 2025-04-25 | 2.42 | 2.43 | 0.01 | 0.41% | 2.40 | 2.44 | 355071 | 8615.05 | 0.95% |
| 2025-04-24 | 2.41 | 2.42 | 0.02 | 0.83% | 2.40 | 2.43 | 223625 | 5405.90 | 0.60% |
| 2025-04-23 | 2.44 | 2.40 | -0.03 | -1.23% | 2.40 | 2.45 | 466781 | 11292.64 | 1.25% |
| 2025-04-22 | 2.43 | 2.43 | 0.00 | 0.00% | 2.42 | 2.45 | 297098 | 7234.89 | 0.80% |
| 2025-04-21 | 2.44 | 2.43 | 0.00 | 0.00% | 2.42 | 2.44 | 209658 | 5092.90 | 0.56% |
| 2025-04-18 | 2.43 | 2.43 | 0.00 | 0.00% | 2.41 | 2.44 | 191449 | 4639.22 | 0.51% |
| 2025-04-17 | 2.42 | 2.43 | 0.00 | 0.00% | 2.42 | 2.45 | 243519 | 5932.45 | 0.65% |
| 2025-04-16 | 2.43 | 2.43 | 0.00 | 0.00% | 2.41 | 2.45 | 313872 | 7620.12 | 0.84% |
| 2025-04-15 | 2.43 | 2.43 | -0.03 | -1.22% | 2.42 | 2.44 | 311179 | 7558.43 | 0.84% |
| 2025-04-14 | 2.42 | 2.46 | 0.05 | 2.07% | 2.42 | 2.47 | 438228 | 10703.92 | 1.18% |
| 2025-04-11 | 2.40 | 2.41 | 0.00 | 0.00% | 2.39 | 2.43 | 295262 | 7110.30 | 0.79% |
| 2025-04-10 | 2.42 | 2.41 | 0.02 | 0.84% | 2.40 | 2.45 | 453464 | 10994.49 | 1.22% |
| 2025-04-09 | 2.37 | 2.39 | 0.00 | 0.00% | 2.31 | 2.40 | 572407 | 13473.74 | 1.54% |
| 2025-04-08 | 2.32 | 2.39 | 0.09 | 3.91% | 2.32 | 2.40 | 666942 | 15835.16 | 1.79% |
深证大盘股票行情在线 K线走势图
