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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-24 | 5.06 | 4.91 | -0.07 | -1.41% | 4.87 | 5.06 | 225447 | 11118.11 | 2.15% |
| 2025-11-21 | 5.14 | 4.98 | -0.11 | -2.16% | 4.98 | 5.26 | 309762 | 15755.21 | 2.95% |
| 2025-11-20 | 5.09 | 5.09 | 0.00 | 0.00% | 5.07 | 5.13 | 125749 | 6409.03 | 1.20% |
| 2025-11-19 | 5.20 | 5.09 | -0.13 | -2.49% | 5.07 | 5.23 | 164719 | 8424.29 | 1.57% |
| 2025-11-18 | 5.33 | 5.22 | -0.13 | -2.43% | 5.18 | 5.35 | 170092 | 8900.08 | 1.62% |
| 2025-11-17 | 5.34 | 5.35 | 0.00 | 0.00% | 5.30 | 5.37 | 150296 | 8014.06 | 1.43% |
| 2025-11-14 | 5.37 | 5.35 | -0.04 | -0.74% | 5.35 | 5.43 | 137857 | 7426.13 | 1.31% |
| 2025-11-13 | 5.39 | 5.39 | 0.00 | 0.00% | 5.33 | 5.41 | 172764 | 9291.39 | 1.65% |
| 2025-11-12 | 5.47 | 5.39 | -0.06 | -1.10% | 5.37 | 5.48 | 176197 | 9529.19 | 1.68% |
| 2025-11-11 | 5.42 | 5.45 | 0.04 | 0.74% | 5.40 | 5.48 | 205722 | 11197.67 | 1.96% |
| 2025-11-10 | 5.43 | 5.41 | -0.01 | -0.18% | 5.38 | 5.46 | 184970 | 10002.86 | 1.74% |
| 2025-11-07 | 5.38 | 5.42 | 0.01 | 0.18% | 5.36 | 5.47 | 273460 | 14878.02 | 2.57% |
| 2025-11-06 | 5.36 | 5.41 | 0.06 | 1.12% | 5.33 | 5.44 | 355585 | 19197.60 | 3.34% |
| 2025-11-05 | 5.22 | 5.35 | 0.10 | 1.90% | 5.19 | 5.38 | 295847 | 15716.35 | 2.78% |
| 2025-11-04 | 5.22 | 5.25 | 0.01 | 0.19% | 5.20 | 5.27 | 145891 | 7648.77 | 1.37% |
| 2025-11-03 | 5.16 | 5.24 | 0.08 | 1.55% | 5.15 | 5.24 | 168315 | 8772.66 | 1.58% |
| 2025-10-31 | 5.19 | 5.16 | -0.06 | -1.15% | 5.13 | 5.22 | 156602 | 8079.51 | 1.47% |
| 2025-10-30 | 5.23 | 5.22 | 0.08 | 1.56% | 5.18 | 5.34 | 349765 | 18422.52 | 3.28% |
| 2025-10-29 | 5.16 | 5.14 | -0.02 | -0.39% | 5.08 | 5.16 | 135418 | 6925.18 | 1.27% |
| 2025-10-28 | 5.19 | 5.16 | -0.03 | -0.58% | 5.15 | 5.24 | 122141 | 6335.97 | 1.15% |
| 2025-10-27 | 5.17 | 5.19 | 0.08 | 1.57% | 5.11 | 5.22 | 197387 | 10238.79 | 1.85% |
| 2025-10-24 | 5.16 | 5.11 | -0.09 | -1.73% | 5.11 | 5.18 | 136563 | 7006.95 | 1.28% |
| 2025-10-23 | 5.12 | 5.20 | 0.06 | 1.17% | 5.08 | 5.20 | 140325 | 7213.31 | 1.32% |
| 2025-10-22 | 5.18 | 5.14 | -0.04 | -0.77% | 5.13 | 5.21 | 88590 | 4574.80 | 0.83% |
| 2025-10-21 | 5.09 | 5.18 | 0.08 | 1.57% | 5.07 | 5.19 | 135180 | 6957.67 | 1.27% |
| 2025-10-20 | 5.10 | 5.10 | 0.05 | 0.99% | 5.02 | 5.11 | 121403 | 6145.90 | 1.14% |
| 2025-10-17 | 5.14 | 5.05 | -0.14 | -2.70% | 5.05 | 5.16 | 203899 | 10371.13 | 1.91% |
| 2025-10-16 | 5.27 | 5.19 | -0.08 | -1.52% | 5.17 | 5.27 | 151452 | 7882.84 | 1.42% |
| 2025-10-15 | 5.19 | 5.27 | 0.08 | 1.54% | 5.15 | 5.27 | 236559 | 12388.02 | 2.22% |
| 2025-10-14 | 5.18 | 5.19 | 0.04 | 0.78% | 5.14 | 5.24 | 182818 | 9495.13 | 1.72% |
| 2025-10-13 | 5.14 | 5.15 | -0.09 | -1.72% | 5.07 | 5.15 | 175400 | 8967.35 | 1.65% |
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
