中能电气(300062)股票行情
中能电气(300062)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 | 5.41 | 5.47 | 0.06 | 1.11% | 5.40 | 5.49 | 68628 | 3749.95 | 1.78% | 0.00 |
| 2025-07-31 | 5.46 | 5.41 | -0.07 | -1.28% | 5.39 | 5.52 | 72344 | 3938.83 | 1.87% | 20.00 |
| 2025-07-30 | 5.53 | 5.48 | -0.07 | -1.26% | 5.44 | 5.54 | 96640 | 5298.66 | 2.50% | 0.00 |
| 2025-07-29 | 5.57 | 5.55 | -0.03 | -0.54% | 5.47 | 5.59 | 84968 | 4686.23 | 2.20% | 0.00 |
| 2025-07-28 | 5.56 | 5.58 | 0.01 | 0.18% | 5.54 | 5.60 | 72118 | 4023.15 | 1.87% | 2.00 |
| 2025-07-25 | 5.59 | 5.57 | -0.03 | -0.54% | 5.52 | 5.61 | 88764 | 4930.16 | 2.30% | 0.00 |
| 2025-07-24 | 5.58 | 5.60 | 0.02 | 0.36% | 5.57 | 5.62 | 103187 | 5768.03 | 2.67% | 0.00 |
| 2025-07-23 | 5.74 | 5.58 | -0.16 | -2.79% | 5.57 | 5.74 | 144234 | 8114.28 | 3.74% | 0.00 |
| 2025-07-22 | 5.70 | 5.74 | 0.06 | 1.06% | 5.58 | 5.75 | 177017 | 10055.29 | 4.58% | 0.00 |
| 2025-07-21 | 5.52 | 5.68 | 0.17 | 3.09% | 5.52 | 5.71 | 171246 | 9699.90 | 4.44% | 0.00 |
| 2025-07-18 | 5.49 | 5.51 | 0.01 | 0.18% | 5.45 | 5.52 | 96234 | 5279.15 | 2.49% | 0.00 |
| 2025-07-17 | 5.53 | 5.50 | -0.01 | -0.18% | 5.46 | 5.54 | 91779 | 5030.37 | 2.38% | 0.00 |
| 2025-07-16 | 5.52 | 5.51 | 0.00 | 0.00% | 5.46 | 5.54 | 95000 | 5227.29 | 2.46% | 0.00 |
| 2025-07-15 | 5.69 | 5.51 | -0.20 | -3.50% | 5.49 | 5.70 | 181428 | 10066.74 | 4.70% | 0.00 |
| 2025-07-14 | 5.51 | 5.71 | 0.21 | 3.82% | 5.50 | 5.85 | 259210 | 14758.39 | 6.71% | 2.00 |
| 2025-07-11 | 5.58 | 5.50 | -0.09 | -1.61% | 5.44 | 5.59 | 126676 | 6951.94 | 3.28% | 0.00 |
| 2025-07-10 | 5.70 | 5.59 | -0.11 | -1.93% | 5.57 | 5.73 | 161498 | 9070.85 | 4.18% | 0.00 |
| 2025-07-09 | 5.65 | 5.70 | 0.07 | 1.24% | 5.58 | 5.87 | 289982 | 16657.55 | 7.51% | 0.00 |
| 2025-07-08 | 5.70 | 5.63 | 0.07 | 1.26% | 5.55 | 5.73 | 210038 | 11787.59 | 5.44% | 0.00 |
| 2025-07-07 | 5.41 | 5.56 | 0.17 | 3.15% | 5.36 | 5.58 | 170660 | 9384.08 | 4.42% | 0.00 |
| 2025-07-04 | 5.53 | 5.39 | -0.07 | -1.28% | 5.38 | 5.59 | 161005 | 8774.02 | 4.17% | 0.00 |
| 2025-07-03 | 5.45 | 5.46 | 0.01 | 0.18% | 5.40 | 5.47 | 84949 | 4619.23 | 2.20% | 0.00 |
| 2025-07-02 | 5.42 | 5.45 | 0.03 | 0.55% | 5.37 | 5.45 | 101728 | 5507.48 | 2.63% | 0.00 |
| 2025-07-01 | 5.37 | 5.42 | 0.04 | 0.74% | 5.34 | 5.42 | 87013 | 4680.80 | 2.25% | 0.00 |
| 2025-06-30 | 5.38 | 5.38 | 0.00 | 0.00% | 5.35 | 5.40 | 81344 | 4371.28 | 2.11% | 0.00 |
| 2025-06-27 | 5.34 | 5.38 | 0.06 | 1.13% | 5.28 | 5.39 | 73753 | 3956.69 | 1.91% | 0.00 |
| 2025-06-26 | 5.36 | 5.32 | -0.04 | -0.75% | 5.30 | 5.38 | 75703 | 4044.28 | 1.96% | 0.00 |
| 2025-06-25 | 5.35 | 5.36 | 0.01 | 0.19% | 5.30 | 5.37 | 77533 | 4138.93 | 2.01% | 0.00 |
| 2025-06-24 | 5.25 | 5.35 | 0.12 | 2.29% | 5.20 | 5.36 | 101525 | 5383.07 | 2.63% | 0.00 |
| 2025-06-23 | 5.05 | 5.23 | 0.18 | 3.56% | 5.02 | 5.24 | 88311 | 4564.50 | 2.29% | 2.00 |
| 2025-06-20 | 5.06 | 5.05 | 0.00 | 0.00% | 5.05 | 5.16 | 73433 | 3749.93 | 1.90% | 0.00 |
| 2025-06-19 | 5.23 | 5.05 | -0.17 | -3.26% | 5.03 | 5.23 | 86317 | 4398.65 | 2.24% | 0.00 |
| 2025-06-18 | 5.22 | 5.22 | -0.02 | -0.38% | 5.18 | 5.25 | 42866 | 2234.68 | 1.11% | 0.00 |
| 2025-06-17 | 5.23 | 5.24 | 0.01 | 0.19% | 5.19 | 5.26 | 42095 | 2196.04 | 1.09% | 0.00 |
| 2025-06-16 | 5.15 | 5.23 | 0.06 | 1.16% | 5.15 | 5.27 | 64027 | 3348.60 | 1.66% | 0.00 |
| 2025-06-13 | 5.26 | 5.17 | -0.09 | -1.71% | 5.16 | 5.28 | 70439 | 3671.01 | 1.82% | 100.00 |
| 2025-06-12 | 5.23 | 5.26 | -0.01 | -0.19% | 5.21 | 5.28 | 70808 | 3710.70 | 1.83% | 0.00 |
| 2025-06-11 | 5.25 | 5.27 | 0.02 | 0.38% | 5.22 | 5.28 | 72566 | 3820.50 | 1.88% | 0.00 |
| 2025-06-10 | 5.29 | 5.25 | -0.02 | -0.38% | 5.19 | 5.30 | 95645 | 5029.81 | 2.48% | 0.00 |
| 2025-06-09 | 5.26 | 5.27 | 0.00 | 0.00% | 5.23 | 5.28 | 88534 | 4651.91 | 2.29% | 0.00 |
| 2025-06-06 | 5.20 | 5.27 | 0.06 | 1.15% | 5.16 | 5.28 | 88215 | 4615.77 | 2.28% | 1.00 |
| 2025-06-05 | 5.23 | 5.21 | 0.04 | 0.77% | 5.16 | 5.25 | 95165 | 4947.98 | 2.46% | 0.00 |
| 2025-06-04 | 5.16 | 5.17 | 0.04 | 0.78% | 5.13 | 5.22 | 68443 | 3541.18 | 1.77% | 0.00 |
| 2025-06-03 | 5.03 | 5.13 | 0.05 | 0.98% | 5.03 | 5.17 | 72495 | 3715.42 | 1.88% | 0.00 |
| 2025-05-30 | 5.27 | 5.08 | -0.10 | -1.93% | 5.06 | 5.27 | 105491 | 5394.04 | 2.73% | 0.00 |
| 2025-05-29 | 5.08 | 5.18 | 0.09 | 1.77% | 5.07 | 5.25 | 101161 | 5244.84 | 2.62% | 0.00 |
| 2025-05-28 | 5.13 | 5.09 | -0.03 | -0.59% | 5.08 | 5.17 | 58312 | 2982.65 | 1.51% | 0.00 |
| 2025-05-27 | 5.06 | 5.12 | 0.05 | 0.99% | 5.02 | 5.13 | 68130 | 3468.68 | 1.76% | 0.00 |
| 2025-05-26 | 4.99 | 5.07 | 0.10 | 2.01% | 4.97 | 5.09 | 65013 | 3284.46 | 1.68% | 0.00 |
| 2025-05-23 | 5.02 | 4.97 | -0.05 | -1.00% | 4.96 | 5.10 | 81002 | 4074.25 | 2.10% | 0.00 |
| 2025-05-22 | 5.10 | 5.02 | -0.10 | -1.95% | 5.00 | 5.20 | 97028 | 4936.53 | 2.51% | 0.00 |
| 2025-05-21 | 5.14 | 5.12 | -0.03 | -0.58% | 5.08 | 5.17 | 65644 | 3360.08 | 1.70% | 0.00 |
| 2025-05-20 | 5.15 | 5.15 | 0.03 | 0.59% | 5.10 | 5.17 | 67011 | 3449.82 | 1.74% | 0.00 |
| 2025-05-19 | 5.08 | 5.12 | 0.04 | 0.79% | 5.03 | 5.15 | 70702 | 3612.97 | 1.83% | 0.00 |
| 2025-05-16 | 5.06 | 5.08 | 0.01 | 0.20% | 5.04 | 5.14 | 59012 | 3011.23 | 1.53% | 0.00 |
| 2025-05-15 | 5.16 | 5.07 | -0.06 | -1.17% | 5.05 | 5.16 | 63301 | 3211.43 | 1.64% | 0.00 |
| 2025-05-14 | 5.10 | 5.13 | 0.00 | 0.00% | 5.08 | 5.23 | 113151 | 5801.56 | 2.93% | 0.00 |
| 2025-05-13 | 5.25 | 5.13 | -0.04 | -0.77% | 5.11 | 5.26 | 66702 | 3438.05 | 1.73% | 0.00 |
| 2025-05-12 | 5.17 | 5.17 | 0.08 | 1.57% | 5.10 | 5.20 | 65006 | 3345.63 | 1.68% | 0.00 |
| 2025-05-09 | 5.18 | 5.09 | -0.08 | -1.55% | 5.08 | 5.19 | 76019 | 3886.89 | 1.97% | 0.00 |
| 2025-05-08 | 5.05 | 5.17 | 0.12 | 2.38% | 5.00 | 5.18 | 84674 | 4345.24 | 2.19% | 0.00 |
| 2025-05-07 | 5.04 | 5.05 | 0.03 | 0.60% | 5.01 | 5.10 | 100164 | 5061.18 | 2.59% | 0.00 |
| 2025-05-06 | 4.88 | 5.02 | 0.15 | 3.08% | 4.88 | 5.02 | 76152 | 3800.56 | 1.97% | 0.00 |
| 2025-04-30 | 4.80 | 4.87 | 0.10 | 2.10% | 4.79 | 4.90 | 78031 | 3788.97 | 2.02% | 0.00 |
| 2025-04-29 | 4.65 | 4.77 | 0.07 | 1.49% | 4.64 | 4.84 | 74008 | 3544.99 | 1.92% | 0.00 |
| 2025-04-28 | 4.81 | 4.70 | -0.16 | -3.29% | 4.70 | 4.87 | 68826 | 3263.15 | 1.78% | 0.00 |
| 2025-04-25 | 4.85 | 4.86 | 0.02 | 0.41% | 4.83 | 4.92 | 67120 | 3276.25 | 1.74% | 0.00 |
| 2025-04-24 | 4.89 | 4.84 | -0.06 | -1.22% | 4.78 | 4.90 | 65462 | 3171.73 | 1.70% | 0.00 |
| 2025-04-23 | 4.91 | 4.90 | 0.04 | 0.82% | 4.86 | 4.91 | 57935 | 2834.75 | 1.50% | 0.00 |
| 2025-04-22 | 4.91 | 4.86 | -0.03 | -0.61% | 4.82 | 4.91 | 48419 | 2350.62 | 1.25% | 0.00 |
| 2025-04-21 | 4.78 | 4.89 | 0.11 | 2.30% | 4.75 | 4.90 | 59113 | 2866.13 | 1.53% | 0.00 |
| 2025-04-18 | 4.78 | 4.78 | 0.01 | 0.21% | 4.70 | 4.82 | 52591 | 2502.44 | 1.36% | 0.00 |
| 2025-04-17 | 4.70 | 4.77 | 0.02 | 0.42% | 4.70 | 4.84 | 62538 | 2994.18 | 1.62% | 0.00 |
| 2025-04-16 | 4.87 | 4.75 | -0.12 | -2.46% | 4.65 | 4.87 | 65277 | 3097.35 | 1.69% | 0.00 |
| 2025-04-15 | 4.90 | 4.87 | -0.01 | -0.20% | 4.82 | 4.92 | 52834 | 2564.82 | 1.37% | 9.00 |
| 2025-04-14 | 4.88 | 4.88 | 0.06 | 1.24% | 4.87 | 4.95 | 70245 | 3449.61 | 1.82% | 0.00 |
| 2025-04-11 | 4.75 | 4.82 | -0.02 | -0.41% | 4.75 | 4.86 | 73305 | 3537.26 | 1.90% | 0.00 |
| 2025-04-10 | 4.78 | 4.84 | 0.11 | 2.33% | 4.78 | 4.91 | 117208 | 5689.86 | 3.04% | 0.00 |
| 2025-04-09 | 4.50 | 4.73 | 0.13 | 2.83% | 4.20 | 4.76 | 124785 | 5650.84 | 3.23% | 0.00 |
| 2025-04-08 | 4.49 | 4.60 | 0.13 | 2.91% | 4.48 | 4.70 | 99765 | 4581.42 | 2.58% | 7.00 |
深证大盘股票行情在线 K线走势图
