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 |
|---|
| 2025-08-01 | 5.22 | 5.31 | 0.09 | 1.72% | 5.21 | 5.31 | 244592 | 12918.52 | 2.26% |
| 2025-07-31 | 5.30 | 5.22 | -0.10 | -1.88% | 5.21 | 5.31 | 291750 | 15307.62 | 2.70% |
| 2025-07-30 | 5.32 | 5.32 | -0.04 | -0.75% | 5.30 | 5.37 | 259111 | 13812.91 | 2.40% |
| 2025-07-29 | 5.40 | 5.36 | -0.02 | -0.37% | 5.31 | 5.43 | 325736 | 17454.30 | 3.01% |
| 2025-07-28 | 5.38 | 5.38 | 0.02 | 0.37% | 5.32 | 5.38 | 228964 | 12248.01 | 2.12% |
| 2025-07-25 | 5.42 | 5.36 | -0.07 | -1.29% | 5.35 | 5.42 | 266439 | 14316.80 | 2.47% |
| 2025-07-24 | 5.40 | 5.43 | 0.02 | 0.37% | 5.37 | 5.45 | 324333 | 17562.48 | 3.00% |
| 2025-07-23 | 5.55 | 5.41 | -0.14 | -2.52% | 5.41 | 5.58 | 420704 | 23087.30 | 3.89% |
| 2025-07-22 | 5.58 | 5.55 | -0.03 | -0.54% | 5.46 | 5.77 | 507925 | 28128.38 | 4.70% |
| 2025-07-21 | 5.61 | 5.58 | 0.03 | 0.54% | 5.53 | 5.63 | 485752 | 27059.67 | 4.50% |
| 2025-07-18 | 5.56 | 5.55 | -0.01 | -0.18% | 5.47 | 5.59 | 574412 | 31664.26 | 5.32% |
| 2025-07-17 | 5.64 | 5.56 | -0.08 | -1.42% | 5.50 | 5.67 | 714403 | 39793.40 | 6.61% |
| 2025-07-16 | 5.60 | 5.64 | 0.09 | 1.62% | 5.52 | 5.70 | 623694 | 35129.66 | 5.77% |
| 2025-07-15 | 5.91 | 5.55 | -0.38 | -6.41% | 5.51 | 5.92 | 956613 | 53569.37 | 8.85% |
| 2025-07-14 | 5.88 | 5.93 | -0.04 | -0.67% | 5.86 | 6.12 | 909790 | 54534.41 | 8.42% |
| 2025-07-11 | 5.86 | 5.97 | 0.04 | 0.67% | 5.64 | 6.10 | 1208085 | 70787.81 | 11.18% |
| 2025-07-10 | 6.30 | 5.93 | -0.52 | -8.06% | 5.88 | 6.30 | 1634033 | 98769.03 | 15.12% |
| 2025-07-09 | 5.93 | 6.45 | 0.17 | 2.71% | 5.93 | 6.70 | 2297548 | 147682.33 | 21.26% |
| 2025-07-08 | 6.60 | 6.28 | 0.16 | 2.61% | 6.24 | 6.73 | 3006011 | 196361.36 | 27.82% |
| 2025-07-07 | 6.12 | 6.12 | 0.56 | 10.07% | 6.12 | 6.12 | 159981 | 9790.85 | 1.48% |
| 2025-07-04 | 5.36 | 5.56 | 0.51 | 10.10% | 5.28 | 5.56 | 556954 | 30654.60 | 5.15% |
| 2025-07-03 | 5.01 | 5.05 | 0.07 | 1.41% | 4.96 | 5.10 | 410552 | 20644.97 | 3.80% |
| 2025-07-02 | 5.05 | 4.98 | -0.14 | -2.73% | 4.96 | 5.07 | 429689 | 21424.19 | 3.98% |
| 2025-07-01 | 4.86 | 5.12 | 0.26 | 5.35% | 4.84 | 5.16 | 779865 | 39206.12 | 7.22% |
| 2025-06-30 | 4.88 | 4.86 | 0.01 | 0.21% | 4.84 | 4.93 | 206525 | 10044.16 | 1.91% |
| 2025-06-27 | 4.77 | 4.85 | 0.08 | 1.68% | 4.77 | 4.91 | 335984 | 16306.57 | 3.11% |
| 2025-06-26 | 4.82 | 4.77 | -0.05 | -1.04% | 4.75 | 4.89 | 277345 | 13329.17 | 2.57% |
| 2025-06-25 | 4.80 | 4.82 | 0.02 | 0.42% | 4.77 | 4.82 | 229354 | 11005.03 | 2.12% |
| 2025-06-24 | 4.72 | 4.80 | 0.10 | 2.13% | 4.70 | 4.81 | 218843 | 10455.23 | 2.03% |
| 2025-06-23 | 4.70 | 4.70 | 0.00 | 0.00% | 4.65 | 4.72 | 183028 | 8566.87 | 1.69% |
| 2025-06-20 | 4.70 | 4.70 | -0.03 | -0.63% | 4.70 | 4.77 | 154927 | 7324.11 | 1.43% |
| 2025-06-19 | 4.84 | 4.73 | -0.12 | -2.47% | 4.71 | 4.85 | 286234 | 13612.73 | 2.65% |
| 2025-06-18 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.91 | 215808 | 10482.92 | 2.00% |
| 2025-06-17 | 4.93 | 4.91 | -0.02 | -0.41% | 4.88 | 4.95 | 215415 | 10564.69 | 1.99% |
| 2025-06-16 | 4.88 | 4.93 | 0.01 | 0.20% | 4.85 | 4.96 | 187499 | 9222.23 | 1.74% |
| 2025-06-13 | 5.01 | 4.92 | -0.10 | -1.99% | 4.91 | 5.07 | 277953 | 13828.97 | 2.57% |
| 2025-06-12 | 5.05 | 5.02 | -0.04 | -0.79% | 4.98 | 5.05 | 272901 | 13682.38 | 2.53% |
| 2025-06-11 | 5.05 | 5.06 | -0.03 | -0.59% | 5.02 | 5.10 | 225116 | 11397.96 | 2.08% |
| 2025-06-10 | 5.09 | 5.09 | -0.01 | -0.20% | 5.00 | 5.15 | 453050 | 23003.36 | 4.19% |
| 2025-06-09 | 5.11 | 5.10 | -0.01 | -0.20% | 5.08 | 5.14 | 231541 | 11804.89 | 2.14% |
| 2025-06-06 | 5.11 | 5.11 | 0.02 | 0.39% | 5.05 | 5.16 | 235016 | 12009.40 | 2.18% |
| 2025-06-05 | 5.18 | 5.09 | -0.04 | -0.78% | 5.07 | 5.20 | 301636 | 15411.64 | 2.79% |
| 2025-06-04 | 5.05 | 5.13 | 0.07 | 1.38% | 5.03 | 5.16 | 316684 | 16195.19 | 2.93% |
| 2025-06-03 | 4.98 | 5.06 | 0.03 | 0.60% | 4.93 | 5.09 | 268990 | 13534.99 | 2.49% |
| 2025-05-30 | 5.14 | 5.03 | -0.10 | -1.95% | 5.03 | 5.23 | 324891 | 16500.47 | 3.01% |
| 2025-05-29 | 5.05 | 5.13 | 0.05 | 0.98% | 5.05 | 5.15 | 384321 | 19643.44 | 3.56% |
| 2025-05-28 | 5.19 | 5.08 | -0.14 | -2.68% | 5.07 | 5.22 | 440530 | 22523.37 | 4.08% |
| 2025-05-27 | 5.13 | 5.22 | 0.08 | 1.56% | 5.08 | 5.26 | 450955 | 23441.80 | 4.17% |
| 2025-05-26 | 5.07 | 5.14 | 0.06 | 1.18% | 5.03 | 5.14 | 405266 | 20630.36 | 3.75% |
| 2025-05-23 | 5.19 | 5.08 | -0.16 | -3.05% | 5.06 | 5.20 | 510291 | 26056.83 | 4.72% |
| 2025-05-22 | 5.51 | 5.24 | -0.36 | -6.43% | 5.22 | 5.55 | 978232 | 52240.64 | 9.05% |
| 2025-05-21 | 5.65 | 5.60 | -0.31 | -5.25% | 5.55 | 5.84 | 1152125 | 65731.84 | 10.66% |
| 2025-05-20 | 5.52 | 5.91 | 0.34 | 6.10% | 5.47 | 6.05 | 1193037 | 68551.45 | 11.04% |
| 2025-05-19 | 5.55 | 5.57 | 0.06 | 1.09% | 5.50 | 5.67 | 539269 | 30151.35 | 4.99% |
| 2025-05-16 | 5.60 | 5.51 | -0.14 | -2.48% | 5.46 | 5.67 | 675707 | 37496.65 | 6.25% |
| 2025-05-15 | 5.87 | 5.65 | -0.29 | -4.88% | 5.65 | 5.95 | 785990 | 45423.25 | 7.27% |
| 2025-05-14 | 5.85 | 5.94 | 0.04 | 0.68% | 5.75 | 5.98 | 740718 | 43429.66 | 6.86% |
| 2025-05-13 | 6.00 | 5.90 | -0.09 | -1.50% | 5.76 | 6.01 | 809409 | 47557.69 | 7.49% |
| 2025-05-12 | 6.06 | 5.99 | -0.09 | -1.48% | 5.86 | 6.12 | 951791 | 56686.99 | 8.81% |
| 2025-05-09 | 6.01 | 6.08 | 0.01 | 0.16% | 6.00 | 6.26 | 1008550 | 61662.86 | 9.33% |
| 2025-05-08 | 6.11 | 6.07 | -0.04 | -0.65% | 5.90 | 6.37 | 1361638 | 83629.70 | 12.60% |
| 2025-05-07 | 5.93 | 6.11 | 0.18 | 3.04% | 5.84 | 6.22 | 1408227 | 85062.45 | 13.03% |
| 2025-05-06 | 5.74 | 5.93 | 0.29 | 5.14% | 5.61 | 6.03 | 1275828 | 74280.59 | 11.81% |
| 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% |
深证大盘股票行情在线 K线走势图
