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 |
|---|
| 2025-09-16 | 5.57 | 5.76 | 0.20 | 3.60% | 5.50 | 5.76 | 196596 | 11168.93 | 5.09% | 1.00 |
| 2025-09-15 | 5.57 | 5.56 | -0.03 | -0.54% | 5.54 | 5.63 | 89821 | 5005.37 | 2.33% | 0.00 |
| 2025-09-12 | 5.61 | 5.59 | 0.02 | 0.36% | 5.58 | 5.67 | 105843 | 5941.77 | 2.74% | 2.00 |
| 2025-09-11 | 5.49 | 5.57 | 0.06 | 1.09% | 5.42 | 5.58 | 87724 | 4834.90 | 2.27% | 0.00 |
| 2025-09-10 | 5.51 | 5.51 | 0.01 | 0.18% | 5.45 | 5.54 | 89898 | 4944.97 | 2.33% | 2.00 |
| 2025-09-09 | 5.50 | 5.50 | 0.00 | 0.00% | 5.46 | 5.58 | 113868 | 6272.63 | 2.95% | 1.00 |
| 2025-09-08 | 5.48 | 5.50 | 0.05 | 0.92% | 5.43 | 5.54 | 123174 | 6742.48 | 3.19% | 0.00 |
| 2025-09-05 | 5.30 | 5.45 | 0.15 | 2.83% | 5.29 | 5.47 | 155996 | 8448.99 | 4.04% | 0.00 |
| 2025-09-04 | 5.22 | 5.30 | 0.10 | 1.92% | 5.20 | 5.41 | 175084 | 9325.23 | 4.53% | 0.00 |
| 2025-09-03 | 5.37 | 5.20 | -0.14 | -2.62% | 5.18 | 5.37 | 119034 | 6262.30 | 3.08% | 0.00 |
| 2025-09-02 | 5.44 | 5.34 | -0.11 | -2.02% | 5.26 | 5.50 | 146333 | 7817.28 | 3.79% | 0.00 |
| 2025-09-01 | 5.40 | 5.45 | 0.07 | 1.30% | 5.34 | 5.50 | 133806 | 7256.84 | 3.47% | 1.00 |
| 2025-08-29 | 5.50 | 5.38 | -0.11 | -2.00% | 5.36 | 5.53 | 135233 | 7314.55 | 3.50% | 0.00 |
| 2025-08-28 | 5.53 | 5.49 | -0.05 | -0.90% | 5.26 | 5.66 | 192145 | 10521.38 | 4.98% | 0.00 |
| 2025-08-27 | 5.75 | 5.54 | -0.22 | -3.82% | 5.48 | 5.84 | 158304 | 8974.64 | 4.10% | 0.00 |
| 2025-08-26 | 5.67 | 5.76 | 0.09 | 1.59% | 5.65 | 5.79 | 142785 | 8210.68 | 3.70% | 0.00 |
| 2025-08-25 | 5.71 | 5.67 | -0.02 | -0.35% | 5.64 | 5.74 | 132250 | 7511.81 | 3.43% | 0.00 |
| 2025-08-22 | 5.72 | 5.69 | -0.06 | -1.04% | 5.63 | 5.76 | 116060 | 6585.14 | 3.01% | 0.00 |
| 2025-08-21 | 5.79 | 5.75 | -0.02 | -0.35% | 5.71 | 5.79 | 92699 | 5322.54 | 2.40% | 0.00 |
| 2025-08-20 | 5.75 | 5.77 | 0.03 | 0.52% | 5.71 | 5.77 | 86023 | 4935.84 | 2.23% | 0.00 |
| 2025-08-19 | 5.72 | 5.74 | 0.05 | 0.88% | 5.66 | 5.74 | 100699 | 5748.58 | 2.61% | 0.00 |
| 2025-08-18 | 5.67 | 5.69 | 0.04 | 0.71% | 5.62 | 5.72 | 98897 | 5628.63 | 2.56% | 0.00 |
| 2025-08-15 | 5.59 | 5.65 | 0.08 | 1.44% | 5.54 | 5.72 | 122472 | 6933.46 | 3.17% | 0.00 |
| 2025-08-14 | 5.72 | 5.57 | -0.14 | -2.45% | 5.55 | 5.73 | 95891 | 5383.91 | 2.48% | 0.00 |
| 2025-08-13 | 5.74 | 5.71 | -0.01 | -0.17% | 5.66 | 5.76 | 95596 | 5451.29 | 2.48% | 0.00 |
| 2025-08-12 | 5.76 | 5.72 | -0.02 | -0.35% | 5.69 | 5.79 | 104150 | 5962.24 | 2.70% | 0.00 |
| 2025-08-11 | 5.71 | 5.74 | 0.05 | 0.88% | 5.65 | 5.77 | 105793 | 6060.76 | 2.74% | 0.00 |
| 2025-08-08 | 5.64 | 5.69 | 0.04 | 0.71% | 5.59 | 5.70 | 99975 | 5662.89 | 2.59% | 20.00 |
| 2025-08-07 | 5.66 | 5.65 | 0.01 | 0.18% | 5.61 | 5.67 | 104009 | 5863.21 | 2.69% | 0.00 |
| 2025-08-06 | 5.62 | 5.64 | 0.00 | 0.00% | 5.58 | 5.66 | 86123 | 4849.28 | 2.23% | 0.00 |
| 2025-08-05 | 5.58 | 5.64 | 0.07 | 1.26% | 5.56 | 5.64 | 92191 | 5180.12 | 2.39% | 60.00 |
| 2025-08-04 | 5.44 | 5.57 | 0.10 | 1.83% | 5.40 | 5.58 | 101605 | 5616.05 | 2.63% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
