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 |
|---|
| 2026-03-26 | 8.89 | 8.07 | -0.80 | -9.02% | 8.07 | 9.00 | 3487608 | 293326.34 | 33.23% |
| 2026-03-25 | 8.60 | 8.87 | 0.81 | 10.05% | 8.51 | 8.87 | 2335394 | 204346.78 | 22.25% |
| 2026-03-24 | 7.50 | 8.06 | 0.73 | 9.96% | 7.33 | 8.06 | 2858644 | 224534.62 | 27.24% |
| 2026-03-23 | 8.12 | 7.33 | -0.81 | -9.95% | 7.33 | 8.50 | 3098802 | 245672.38 | 29.53% |
| 2026-03-20 | 8.13 | 8.14 | 0.74 | 10.00% | 8.00 | 8.14 | 1254237 | 101878.59 | 11.95% |
| 2026-03-19 | 7.40 | 7.40 | 0.67 | 9.96% | 7.40 | 7.40 | 322833 | 23889.64 | 3.08% |
| 2026-03-18 | 6.73 | 6.73 | 0.61 | 9.97% | 6.73 | 6.73 | 312919 | 21059.46 | 2.98% |
| 2026-03-17 | 6.19 | 6.12 | -0.18 | -2.86% | 6.11 | 6.41 | 973123 | 60716.97 | 9.27% |
| 2026-03-16 | 6.51 | 6.30 | -0.16 | -2.48% | 6.19 | 6.57 | 1264790 | 79855.64 | 12.05% |
| 2026-03-13 | 6.88 | 6.46 | -0.55 | -7.85% | 6.42 | 6.90 | 1635974 | 107430.54 | 15.59% |
| 2026-03-12 | 6.70 | 7.01 | 0.02 | 0.29% | 6.66 | 7.38 | 2303823 | 159642.17 | 21.95% |
| 2026-03-11 | 6.55 | 6.99 | 0.48 | 7.37% | 6.36 | 7.06 | 2522785 | 170625.78 | 24.04% |
| 2026-03-10 | 6.60 | 6.51 | -0.24 | -3.56% | 6.42 | 6.75 | 2359482 | 154152.77 | 22.48% |
| 2026-03-09 | 6.14 | 6.75 | 0.61 | 9.93% | 6.00 | 6.75 | 2235549 | 145372.12 | 21.30% |
| 2026-03-06 | 5.57 | 6.14 | 0.56 | 10.04% | 5.52 | 6.14 | 570187 | 34278.76 | 5.43% |
| 2026-03-05 | 5.56 | 5.58 | 0.08 | 1.45% | 5.53 | 5.70 | 553375 | 31013.09 | 5.27% |
| 2026-03-04 | 5.26 | 5.50 | -0.05 | -0.90% | 5.26 | 5.56 | 748586 | 40962.32 | 7.13% |
| 2026-03-03 | 5.55 | 5.55 | -0.04 | -0.72% | 5.52 | 5.78 | 862005 | 48506.27 | 8.21% |
| 2026-03-02 | 5.56 | 5.59 | -0.07 | -1.24% | 5.51 | 5.79 | 755472 | 42367.07 | 7.20% |
| 2026-02-27 | 5.42 | 5.66 | 0.22 | 4.04% | 5.41 | 5.78 | 906756 | 50845.49 | 8.64% |
| 2026-02-26 | 5.40 | 5.44 | 0.05 | 0.93% | 5.37 | 5.53 | 490265 | 26812.44 | 4.67% |
| 2026-02-25 | 5.36 | 5.39 | 0.06 | 1.13% | 5.32 | 5.45 | 373946 | 20167.52 | 3.56% |
| 2026-02-24 | 5.21 | 5.33 | 0.19 | 3.70% | 5.18 | 5.35 | 425303 | 22598.76 | 4.05% |
| 2026-02-13 | 5.21 | 5.14 | -0.13 | -2.47% | 5.12 | 5.24 | 283301 | 14644.36 | 2.70% |
| 2026-02-12 | 5.21 | 5.27 | 0.10 | 1.93% | 5.14 | 5.30 | 379286 | 19860.34 | 3.61% |
| 2026-02-11 | 5.10 | 5.17 | 0.07 | 1.37% | 5.10 | 5.20 | 166522 | 8600.52 | 1.59% |
| 2026-02-10 | 5.20 | 5.10 | -0.10 | -1.92% | 5.09 | 5.20 | 199695 | 10246.53 | 1.90% |
| 2026-02-09 | 5.20 | 5.20 | 0.03 | 0.58% | 5.16 | 5.23 | 185086 | 9615.98 | 1.76% |
| 2026-02-06 | 5.14 | 5.17 | 0.03 | 0.58% | 5.11 | 5.23 | 219458 | 11388.16 | 2.09% |
| 2026-02-05 | 5.17 | 5.14 | -0.06 | -1.15% | 5.12 | 5.19 | 140111 | 7223.68 | 1.33% |
| 2026-02-04 | 5.11 | 5.20 | 0.09 | 1.76% | 5.10 | 5.20 | 223228 | 11544.43 | 2.13% |
| 2026-02-03 | 5.12 | 5.11 | 0.01 | 0.20% | 5.08 | 5.17 | 143037 | 7309.27 | 1.36% |
| 2026-02-02 | 5.13 | 5.10 | -0.03 | -0.58% | 5.08 | 5.22 | 214440 | 11039.56 | 2.04% |
| 2026-01-30 | 5.06 | 5.13 | 0.06 | 1.18% | 5.02 | 5.17 | 207399 | 10577.18 | 1.98% |
| 2026-01-29 | 5.11 | 5.07 | -0.05 | -0.98% | 5.04 | 5.13 | 169931 | 8640.93 | 1.62% |
| 2026-01-28 | 5.16 | 5.12 | -0.06 | -1.16% | 5.09 | 5.17 | 181865 | 9322.24 | 1.73% |
| 2026-01-27 | 5.17 | 5.18 | 0.00 | 0.00% | 5.03 | 5.18 | 200107 | 10221.12 | 1.91% |
| 2026-01-26 | 5.18 | 5.18 | 0.00 | 0.00% | 5.14 | 5.20 | 202156 | 10456.87 | 1.93% |
| 2026-01-23 | 5.21 | 5.18 | -0.03 | -0.58% | 5.13 | 5.22 | 234041 | 12109.95 | 2.23% |
| 2026-01-22 | 5.15 | 5.21 | 0.06 | 1.17% | 5.14 | 5.23 | 217715 | 11295.48 | 2.07% |
| 2026-01-21 | 5.16 | 5.15 | -0.02 | -0.39% | 5.08 | 5.18 | 211985 | 10882.11 | 2.02% |
| 2026-01-20 | 5.12 | 5.17 | 0.04 | 0.78% | 5.07 | 5.20 | 310544 | 16023.94 | 2.96% |
| 2026-01-19 | 5.11 | 5.13 | -0.03 | -0.58% | 5.05 | 5.21 | 405328 | 20852.13 | 3.86% |
| 2026-01-16 | 5.08 | 5.16 | 0.18 | 3.61% | 5.07 | 5.37 | 729539 | 38072.28 | 6.95% |
| 2026-01-15 | 4.86 | 4.98 | 0.12 | 2.47% | 4.84 | 5.01 | 335842 | 16613.85 | 3.20% |
| 2026-01-14 | 4.88 | 4.86 | -0.02 | -0.41% | 4.81 | 4.91 | 212905 | 10380.71 | 2.03% |
| 2026-01-13 | 4.91 | 4.88 | -0.02 | -0.41% | 4.85 | 4.94 | 189509 | 9261.18 | 1.81% |
| 2026-01-12 | 4.81 | 4.90 | 0.11 | 2.30% | 4.79 | 4.90 | 255288 | 12357.15 | 2.43% |
| 2026-01-09 | 4.80 | 4.79 | 0.00 | 0.00% | 4.77 | 4.84 | 155942 | 7485.29 | 1.49% |
| 2026-01-08 | 4.76 | 4.79 | 0.02 | 0.42% | 4.73 | 4.80 | 128564 | 6142.56 | 1.22% |
| 2026-01-07 | 4.79 | 4.77 | -0.02 | -0.42% | 4.75 | 4.81 | 131465 | 6273.13 | 1.25% |
| 2026-01-06 | 4.73 | 4.79 | 0.06 | 1.27% | 4.72 | 4.79 | 138710 | 6602.39 | 1.32% |
| 2026-01-05 | 4.70 | 4.73 | 0.03 | 0.64% | 4.69 | 4.75 | 88633 | 4182.72 | 0.84% |
| 2025-12-31 | 4.70 | 4.70 | -0.02 | -0.42% | 4.67 | 4.71 | 88834 | 4170.47 | 0.85% |
| 2025-12-30 | 4.71 | 4.72 | -0.02 | -0.42% | 4.68 | 4.74 | 106288 | 5003.21 | 1.01% |
| 2025-12-29 | 4.83 | 4.74 | -0.08 | -1.66% | 4.73 | 4.84 | 130127 | 6193.40 | 1.24% |
| 2025-12-26 | 4.80 | 4.82 | 0.02 | 0.42% | 4.78 | 4.82 | 125931 | 6047.83 | 1.20% |
| 2025-12-25 | 4.77 | 4.80 | 0.01 | 0.21% | 4.76 | 4.82 | 131067 | 6273.36 | 1.25% |
| 2025-12-24 | 4.82 | 4.79 | -0.06 | -1.24% | 4.75 | 4.84 | 208115 | 9954.44 | 1.98% |
| 2025-12-23 | 4.84 | 4.85 | -0.01 | -0.21% | 4.83 | 4.88 | 96423 | 4673.01 | 0.92% |
| 2025-12-22 | 4.88 | 4.86 | -0.01 | -0.21% | 4.84 | 4.89 | 102541 | 4988.47 | 0.98% |
| 2025-12-19 | 4.83 | 4.87 | 0.04 | 0.83% | 4.82 | 4.89 | 104877 | 5097.85 | 1.00% |
| 2025-12-18 | 4.82 | 4.83 | 0.01 | 0.21% | 4.79 | 4.85 | 91824 | 4434.52 | 0.87% |
| 2025-12-17 | 4.80 | 4.82 | 0.02 | 0.42% | 4.72 | 4.83 | 126235 | 6020.10 | 1.20% |
| 2025-12-16 | 4.98 | 4.80 | -0.20 | -4.00% | 4.78 | 5.00 | 229317 | 11139.93 | 2.18% |
| 2025-12-15 | 5.03 | 5.00 | -0.03 | -0.60% | 4.99 | 5.07 | 93372 | 4693.56 | 0.89% |
| 2025-12-12 | 4.96 | 5.03 | 0.05 | 1.00% | 4.96 | 5.09 | 123020 | 6201.45 | 1.17% |
| 2025-12-11 | 5.04 | 4.98 | -0.06 | -1.19% | 4.98 | 5.07 | 99998 | 5016.37 | 0.95% |
| 2025-12-10 | 5.05 | 5.04 | -0.03 | -0.59% | 5.01 | 5.09 | 121310 | 6115.44 | 1.16% |
| 2025-12-09 | 5.11 | 5.07 | -0.03 | -0.59% | 5.06 | 5.17 | 95318 | 4868.41 | 0.91% |
| 2025-12-08 | 5.12 | 5.10 | -0.02 | -0.39% | 5.08 | 5.15 | 94453 | 4823.84 | 0.90% |
| 2025-12-05 | 5.08 | 5.12 | 0.03 | 0.59% | 5.05 | 5.13 | 96180 | 4896.06 | 0.92% |
| 2025-12-04 | 5.10 | 5.09 | -0.02 | -0.39% | 5.04 | 5.13 | 112869 | 5741.78 | 1.08% |
| 2025-12-03 | 5.15 | 5.11 | -0.03 | -0.58% | 5.09 | 5.15 | 95358 | 4877.18 | 0.91% |
| 2025-12-02 | 5.12 | 5.14 | 0.01 | 0.19% | 5.07 | 5.14 | 123192 | 6284.12 | 1.17% |
| 2025-12-01 | 4.97 | 5.13 | 0.15 | 3.01% | 4.97 | 5.25 | 287497 | 14806.24 | 2.74% |
| 2025-11-28 | 4.96 | 4.98 | 0.03 | 0.61% | 4.90 | 4.98 | 115351 | 5709.67 | 1.10% |
| 2025-11-27 | 4.94 | 4.95 | 0.00 | 0.00% | 4.92 | 5.01 | 111541 | 5544.62 | 1.06% |
| 2025-11-26 | 4.95 | 4.95 | 0.01 | 0.20% | 4.92 | 5.01 | 105712 | 5248.33 | 1.01% |
| 2025-11-25 | 4.94 | 4.94 | 0.03 | 0.61% | 4.90 | 4.98 | 185476 | 9189.38 | 1.77% |
深证大盘股票行情在线 K线走势图
韶能股份(000601)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
