韶能股份(000601)股票行情
韶能股份(000601)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 |
|---|
| 2025-04-30 | 6.00 | 5.64 | -0.53 | -8.59% | 5.61 | 6.08 | 1642666 | 95600.86 | 15.20% |
| 2025-04-29 | 6.72 | 6.17 | -0.69 | -10.06% | 6.17 | 6.78 | 1408424 | 88402.22 | 13.04% |
| 2025-04-28 | 7.01 | 6.86 | -0.08 | -1.15% | 6.69 | 7.43 | 2890548 | 203452.88 | 26.76% |
| 2025-04-25 | 6.41 | 6.94 | 0.63 | 9.98% | 6.33 | 6.94 | 2635332 | 177706.62 | 24.40% |
| 2025-04-24 | 5.73 | 6.31 | 0.57 | 9.93% | 5.50 | 6.31 | 1553199 | 93156.91 | 14.38% |
| 2025-04-23 | 5.85 | 5.74 | -0.16 | -2.71% | 5.67 | 5.92 | 1003037 | 57921.23 | 9.29% |
| 2025-04-22 | 6.09 | 5.90 | -0.30 | -4.84% | 5.86 | 6.38 | 1407206 | 85175.23 | 13.03% |
| 2025-04-21 | 5.89 | 6.20 | 0.27 | 4.55% | 5.89 | 6.27 | 1493620 | 91321.41 | 13.83% |
| 2025-04-18 | 5.87 | 5.93 | -0.19 | -3.10% | 5.69 | 6.13 | 1428114 | 84152.27 | 13.22% |
| 2025-04-17 | 6.07 | 6.12 | 0.23 | 3.90% | 5.84 | 6.35 | 1873210 | 113964.59 | 17.34% |
| 2025-04-16 | 6.08 | 5.89 | -0.25 | -4.07% | 5.83 | 6.29 | 1900538 | 114519.58 | 17.60% |
| 2025-04-15 | 5.75 | 6.14 | 0.56 | 10.04% | 5.68 | 6.14 | 2335012 | 137856.67 | 21.62% |
| 2025-04-14 | 5.12 | 5.58 | 0.51 | 10.06% | 5.12 | 5.58 | 483023 | 26327.10 | 4.47% |
| 2025-04-11 | 5.24 | 5.07 | -0.24 | -4.52% | 5.06 | 5.36 | 895102 | 46110.73 | 8.29% |
| 2025-04-10 | 5.25 | 5.31 | 0.06 | 1.14% | 5.25 | 5.48 | 979404 | 52621.90 | 9.07% |
| 2025-04-09 | 5.29 | 5.25 | -0.20 | -3.67% | 4.91 | 5.35 | 1231438 | 62917.59 | 11.40% |
| 2025-04-08 | 5.32 | 5.45 | 0.09 | 1.68% | 5.22 | 5.65 | 1314160 | 71941.47 | 12.17% |
| 2025-04-07 | 5.41 | 5.36 | -0.60 | -10.07% | 5.36 | 5.90 | 1386748 | 77546.20 | 12.84% |
| 2025-04-03 | 5.93 | 5.96 | 0.03 | 0.51% | 5.77 | 6.13 | 1581766 | 94382.19 | 14.65% |
| 2025-04-02 | 5.63 | 5.93 | 0.21 | 3.67% | 5.40 | 6.10 | 1870462 | 108890.23 | 17.32% |
| 2025-04-01 | 5.42 | 5.72 | 0.32 | 5.93% | 5.42 | 5.87 | 1772116 | 100027.41 | 16.41% |
| 2025-03-31 | 4.87 | 5.40 | 0.49 | 9.98% | 4.81 | 5.40 | 893989 | 46935.46 | 8.28% |
| 2025-03-28 | 5.22 | 4.91 | -0.54 | -9.91% | 4.91 | 5.60 | 1354573 | 70097.40 | 12.54% |
| 2025-03-27 | 6.11 | 5.45 | -0.49 | -8.25% | 5.35 | 6.25 | 1988580 | 115557.99 | 18.41% |
| 2025-03-26 | 5.59 | 5.94 | 0.25 | 4.39% | 5.26 | 5.96 | 1944336 | 110407.28 | 18.00% |
| 2025-03-25 | 6.00 | 5.69 | -0.27 | -4.53% | 5.60 | 6.49 | 2505983 | 150420.56 | 23.20% |
| 2025-03-24 | 5.06 | 5.96 | 0.54 | 9.96% | 5.06 | 5.96 | 1531545 | 87414.54 | 14.18% |
| 2025-03-21 | 5.28 | 5.42 | 0.14 | 2.65% | 4.93 | 5.81 | 2331603 | 124792.72 | 21.59% |
| 2025-03-20 | 4.96 | 5.28 | 0.48 | 10.00% | 4.86 | 5.28 | 1552364 | 79630.13 | 14.37% |
| 2025-03-19 | 4.41 | 4.80 | 0.44 | 10.09% | 4.41 | 4.80 | 837020 | 39854.88 | 7.75% |
| 2025-03-18 | 4.27 | 4.36 | 0.09 | 2.11% | 4.23 | 4.45 | 303765 | 13314.78 | 2.81% |
| 2025-03-17 | 4.21 | 4.27 | 0.07 | 1.67% | 4.18 | 4.30 | 218529 | 9281.53 | 2.02% |
| 2025-03-14 | 4.19 | 4.20 | -0.01 | -0.24% | 4.15 | 4.21 | 118546 | 4959.26 | 1.10% |
| 2025-03-13 | 4.21 | 4.21 | 0.02 | 0.48% | 4.11 | 4.26 | 194958 | 8165.79 | 1.81% |
| 2025-03-12 | 4.31 | 4.39 | 0.08 | 1.86% | 4.30 | 4.47 | 193088 | 8455.24 | 1.79% |
| 2025-03-11 | 4.30 | 4.31 | -0.01 | -0.23% | 4.20 | 4.36 | 162039 | 6932.55 | 1.50% |
| 2025-03-10 | 4.43 | 4.32 | -0.13 | -2.92% | 4.29 | 4.49 | 302264 | 13278.97 | 2.80% |
| 2025-03-07 | 4.41 | 4.45 | 0.05 | 1.14% | 4.36 | 4.49 | 154544 | 6857.27 | 1.43% |
| 2025-03-06 | 4.41 | 4.40 | 0.03 | 0.69% | 4.35 | 4.43 | 92804 | 4067.99 | 0.86% |
| 2025-03-05 | 4.41 | 4.37 | -0.04 | -0.91% | 4.32 | 4.43 | 71803 | 3125.04 | 0.66% |
| 2025-03-04 | 4.42 | 4.41 | -0.01 | -0.23% | 4.38 | 4.50 | 79613 | 3529.19 | 0.74% |
| 2025-03-03 | 4.44 | 4.42 | -0.04 | -0.90% | 4.39 | 4.49 | 143154 | 6345.46 | 1.33% |
| 2025-02-28 | 4.48 | 4.46 | -0.01 | -0.22% | 4.44 | 4.61 | 242927 | 10982.23 | 2.25% |
| 2025-02-27 | 4.45 | 4.47 | 0.03 | 0.68% | 4.32 | 4.49 | 238804 | 10520.02 | 2.21% |
| 2025-02-26 | 4.16 | 4.44 | 0.30 | 7.25% | 4.15 | 4.46 | 420591 | 18314.61 | 3.89% |
| 2025-02-25 | 4.17 | 4.14 | -0.03 | -0.72% | 4.13 | 4.19 | 54798 | 2277.83 | 0.51% |
| 2025-02-24 | 4.13 | 4.17 | 0.03 | 0.72% | 4.11 | 4.21 | 60289 | 2512.40 | 0.56% |
| 2025-02-21 | 4.17 | 4.14 | 0.01 | 0.24% | 4.11 | 4.17 | 52706 | 2180.51 | 0.49% |
| 2025-02-20 | 4.11 | 4.13 | 0.01 | 0.24% | 4.09 | 4.16 | 54262 | 2240.41 | 0.50% |
| 2025-02-19 | 4.09 | 4.12 | 0.01 | 0.24% | 4.09 | 4.14 | 42599 | 1752.11 | 0.39% |
| 2025-02-18 | 4.19 | 4.11 | -0.08 | -1.91% | 4.09 | 4.20 | 49300 | 2043.96 | 0.46% |
| 2025-02-17 | 4.13 | 4.19 | 0.05 | 1.21% | 4.09 | 4.19 | 72450 | 3007.38 | 0.67% |
| 2025-02-14 | 4.18 | 4.14 | -0.04 | -0.96% | 4.12 | 4.18 | 46305 | 1921.13 | 0.43% |
| 2025-02-13 | 4.19 | 4.18 | -0.02 | -0.48% | 4.16 | 4.20 | 44437 | 1857.35 | 0.41% |
| 2025-02-12 | 4.20 | 4.20 | 0.01 | 0.24% | 4.16 | 4.23 | 53826 | 2256.50 | 0.50% |
| 2025-02-11 | 4.17 | 4.19 | 0.06 | 1.45% | 4.16 | 4.24 | 101860 | 4270.72 | 0.94% |
| 2025-02-10 | 4.13 | 4.13 | 0.02 | 0.49% | 4.11 | 4.16 | 58923 | 2433.85 | 0.55% |
| 2025-02-07 | 4.10 | 4.11 | 0.00 | 0.00% | 4.08 | 4.14 | 73040 | 3005.43 | 0.68% |
| 2025-02-06 | 4.06 | 4.11 | 0.03 | 0.74% | 4.05 | 4.12 | 62456 | 2552.69 | 0.58% |
| 2025-02-05 | 4.16 | 4.08 | -0.07 | -1.69% | 4.06 | 4.16 | 78172 | 3203.04 | 0.72% |
| 2025-01-27 | 4.08 | 4.15 | 0.09 | 2.22% | 4.08 | 4.17 | 92012 | 3813.96 | 0.85% |
| 2025-01-24 | 4.09 | 4.06 | -0.06 | -1.46% | 4.06 | 4.17 | 80102 | 3278.57 | 0.74% |
| 2025-01-23 | 4.06 | 4.12 | 0.07 | 1.73% | 4.05 | 4.14 | 95401 | 3904.57 | 0.88% |
| 2025-01-22 | 4.01 | 4.05 | 0.01 | 0.25% | 4.00 | 4.10 | 68142 | 2758.76 | 0.63% |
| 2025-01-21 | 4.04 | 4.04 | 0.00 | 0.00% | 3.99 | 4.07 | 69852 | 2815.29 | 0.65% |
| 2025-01-20 | 3.92 | 4.04 | 0.11 | 2.80% | 3.90 | 4.05 | 107774 | 4306.20 | 1.00% |
| 2025-01-17 | 3.92 | 3.93 | 0.00 | 0.00% | 3.88 | 3.94 | 44679 | 1749.30 | 0.41% |
| 2025-01-16 | 3.90 | 3.93 | 0.06 | 1.55% | 3.88 | 3.96 | 70072 | 2751.77 | 0.65% |
| 2025-01-15 | 3.90 | 3.87 | -0.02 | -0.51% | 3.81 | 3.90 | 58005 | 2237.99 | 0.54% |
| 2025-01-14 | 3.78 | 3.89 | 0.11 | 2.91% | 3.78 | 3.89 | 50003 | 1927.60 | 0.46% |
| 2025-01-13 | 3.75 | 3.78 | -0.01 | -0.26% | 3.72 | 3.80 | 45857 | 1727.38 | 0.42% |
| 2025-01-10 | 3.86 | 3.79 | -0.05 | -1.30% | 3.79 | 3.86 | 61470 | 2348.19 | 0.57% |
| 2025-01-09 | 3.90 | 3.84 | -0.07 | -1.79% | 3.83 | 3.90 | 52472 | 2023.37 | 0.49% |
| 2025-01-08 | 3.89 | 3.91 | 0.00 | 0.00% | 3.81 | 3.92 | 67987 | 2634.18 | 0.63% |
| 2025-01-07 | 3.87 | 3.91 | 0.04 | 1.03% | 3.83 | 3.91 | 51299 | 1984.17 | 0.47% |
| 2025-01-06 | 3.85 | 3.87 | 0.02 | 0.52% | 3.79 | 3.92 | 70360 | 2713.78 | 0.65% |
| 2025-01-03 | 3.98 | 3.85 | -0.13 | -3.27% | 3.84 | 4.01 | 94174 | 3697.77 | 0.87% |
| 2025-01-02 | 4.05 | 3.98 | -0.08 | -1.97% | 3.94 | 4.07 | 102150 | 4097.81 | 0.95% |
| 2024-12-31 | 4.14 | 4.06 | -0.07 | -1.69% | 4.06 | 4.16 | 69683 | 2856.79 | 0.65% |
| 2024-12-30 | 4.22 | 4.13 | -0.10 | -2.36% | 4.11 | 4.23 | 104536 | 4324.20 | 0.97% |
深证大盘股票行情在线 K线走势图
