嘉化能源(600273)股票行情
嘉化能源(600273)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 | 8.88 | 9.01 | 0.13 | 1.46% | 8.87 | 9.02 | 126606 | 11366.48 | 0.93% |
| 2025-07-31 | 9.05 | 8.88 | -0.11 | -1.22% | 8.85 | 9.05 | 154502 | 13765.02 | 1.14% |
| 2025-07-30 | 8.94 | 8.99 | 0.06 | 0.67% | 8.92 | 9.02 | 107928 | 9693.94 | 0.80% |
| 2025-07-29 | 9.04 | 8.93 | -0.12 | -1.33% | 8.88 | 9.05 | 115508 | 10316.63 | 0.85% |
| 2025-07-28 | 9.00 | 9.05 | 0.04 | 0.44% | 8.91 | 9.09 | 129795 | 11706.53 | 0.96% |
| 2025-07-25 | 9.10 | 9.01 | -0.08 | -0.88% | 9.01 | 9.16 | 121257 | 11010.44 | 0.89% |
| 2025-07-24 | 9.03 | 9.09 | 0.06 | 0.66% | 8.98 | 9.11 | 160456 | 14526.08 | 1.18% |
| 2025-07-23 | 9.11 | 9.03 | -0.07 | -0.77% | 9.00 | 9.15 | 116749 | 10587.97 | 0.86% |
| 2025-07-22 | 8.96 | 9.10 | 0.12 | 1.34% | 8.96 | 9.12 | 156670 | 14184.04 | 1.15% |
| 2025-07-21 | 8.77 | 8.98 | 0.21 | 2.39% | 8.77 | 9.02 | 147915 | 13211.21 | 1.09% |
| 2025-07-18 | 8.80 | 8.77 | 0.00 | 0.00% | 8.75 | 8.84 | 65578 | 5758.97 | 0.48% |
| 2025-07-17 | 8.82 | 8.77 | -0.06 | -0.68% | 8.73 | 8.86 | 99656 | 8750.00 | 0.73% |
| 2025-07-16 | 8.92 | 8.83 | -0.10 | -1.12% | 8.81 | 8.94 | 103165 | 9137.24 | 0.76% |
| 2025-07-15 | 8.87 | 8.93 | 0.06 | 0.68% | 8.84 | 9.04 | 164078 | 14642.16 | 1.21% |
| 2025-07-14 | 8.83 | 8.87 | 0.04 | 0.45% | 8.83 | 8.92 | 112449 | 9984.09 | 0.83% |
| 2025-07-11 | 8.89 | 8.83 | -0.07 | -0.79% | 8.83 | 8.92 | 121072 | 10743.16 | 0.89% |
| 2025-07-10 | 8.85 | 8.90 | 0.05 | 0.56% | 8.82 | 8.97 | 99742 | 8871.38 | 0.74% |
| 2025-07-09 | 8.92 | 8.85 | -0.07 | -0.78% | 8.82 | 8.95 | 145226 | 12882.91 | 1.07% |
| 2025-07-08 | 8.81 | 8.92 | 0.07 | 0.79% | 8.81 | 8.95 | 123278 | 10946.49 | 0.91% |
| 2025-07-07 | 8.70 | 8.85 | 0.14 | 1.61% | 8.63 | 8.87 | 159889 | 14005.86 | 1.18% |
| 2025-07-04 | 8.75 | 8.71 | -0.05 | -0.57% | 8.69 | 8.79 | 119971 | 10487.68 | 0.88% |
| 2025-07-03 | 8.53 | 8.76 | 0.20 | 2.34% | 8.53 | 8.81 | 251566 | 21878.22 | 1.85% |
| 2025-07-02 | 8.52 | 8.56 | 0.04 | 0.47% | 8.48 | 8.58 | 154754 | 13221.84 | 1.14% |
| 2025-07-01 | 8.46 | 8.52 | 0.06 | 0.71% | 8.42 | 8.58 | 167511 | 14220.57 | 1.23% |
| 2025-06-30 | 8.60 | 8.46 | -0.13 | -1.51% | 8.43 | 8.60 | 167940 | 14240.30 | 1.24% |
| 2025-06-27 | 8.49 | 8.59 | 0.09 | 1.06% | 8.48 | 8.62 | 145907 | 12448.64 | 1.08% |
| 2025-06-26 | 8.49 | 8.50 | 0.02 | 0.24% | 8.44 | 8.54 | 125739 | 10676.77 | 0.93% |
| 2025-06-25 | 8.48 | 8.48 | -0.01 | -0.12% | 8.43 | 8.56 | 118115 | 10026.40 | 0.87% |
| 2025-06-24 | 8.30 | 8.49 | 0.19 | 2.29% | 8.28 | 8.50 | 160744 | 13552.81 | 1.18% |
| 2025-06-23 | 8.31 | 8.30 | -0.04 | -0.48% | 8.26 | 8.46 | 211758 | 17676.01 | 1.56% |
| 2025-06-20 | 8.43 | 8.34 | -0.11 | -1.30% | 8.33 | 8.45 | 105371 | 8830.94 | 0.78% |
| 2025-06-19 | 8.40 | 8.45 | 0.03 | 0.36% | 8.37 | 8.54 | 146061 | 12337.12 | 1.08% |
| 2025-06-18 | 8.41 | 8.42 | 0.00 | 0.00% | 8.36 | 8.46 | 98217 | 8257.49 | 0.72% |
| 2025-06-17 | 8.34 | 8.42 | 0.10 | 1.20% | 8.33 | 8.46 | 108143 | 9086.03 | 0.80% |
| 2025-06-16 | 8.44 | 8.32 | -0.09 | -1.07% | 8.31 | 8.47 | 122823 | 10267.16 | 0.91% |
| 2025-06-13 | 8.41 | 8.41 | -0.01 | -0.12% | 8.37 | 8.52 | 138556 | 11687.60 | 1.00% |
| 2025-06-12 | 8.41 | 8.42 | 0.00 | 0.00% | 8.31 | 8.44 | 134730 | 11284.30 | 0.97% |
| 2025-06-11 | 8.41 | 8.42 | 0.01 | 0.12% | 8.38 | 8.48 | 96896 | 8169.33 | 0.70% |
| 2025-06-10 | 8.39 | 8.41 | 0.02 | 0.24% | 8.33 | 8.47 | 102485 | 8600.39 | 0.74% |
| 2025-06-09 | 8.36 | 8.39 | 0.02 | 0.24% | 8.35 | 8.42 | 94653 | 7933.88 | 0.68% |
| 2025-06-06 | 8.38 | 8.37 | 0.00 | 0.00% | 8.33 | 8.44 | 100122 | 8385.27 | 0.72% |
| 2025-06-05 | 8.49 | 8.37 | -0.14 | -1.65% | 8.35 | 8.49 | 139695 | 11740.43 | 1.00% |
| 2025-06-04 | 8.30 | 8.51 | 0.19 | 2.28% | 8.30 | 8.56 | 253700 | 21519.02 | 1.82% |
| 2025-06-03 | 8.12 | 8.32 | 0.20 | 2.46% | 8.07 | 8.35 | 202955 | 16701.24 | 1.46% |
| 2025-05-30 | 8.16 | 8.12 | -0.04 | -0.49% | 8.10 | 8.19 | 96359 | 7836.32 | 0.69% |
| 2025-05-29 | 8.18 | 8.16 | 0.02 | 0.25% | 8.14 | 8.21 | 102781 | 8397.67 | 0.74% |
| 2025-05-28 | 8.34 | 8.33 | -0.04 | -0.48% | 8.31 | 8.41 | 82728 | 6902.07 | 0.59% |
| 2025-05-27 | 8.37 | 8.37 | 0.00 | 0.00% | 8.27 | 8.37 | 123734 | 10299.27 | 0.89% |
| 2025-05-26 | 8.46 | 8.37 | -0.09 | -1.06% | 8.32 | 8.48 | 146263 | 12265.16 | 1.05% |
| 2025-05-23 | 8.48 | 8.46 | -0.02 | -0.24% | 8.45 | 8.57 | 116432 | 9911.00 | 0.84% |
| 2025-05-22 | 8.50 | 8.48 | -0.03 | -0.35% | 8.38 | 8.52 | 120011 | 10149.14 | 0.86% |
| 2025-05-21 | 8.47 | 8.51 | 0.03 | 0.35% | 8.43 | 8.52 | 84082 | 7127.00 | 0.60% |
| 2025-05-20 | 8.51 | 8.48 | -0.03 | -0.35% | 8.45 | 8.53 | 71656 | 6081.51 | 0.52% |
| 2025-05-19 | 8.43 | 8.51 | 0.07 | 0.83% | 8.39 | 8.54 | 93648 | 7933.74 | 0.67% |
| 2025-05-16 | 8.50 | 8.44 | -0.06 | -0.71% | 8.43 | 8.55 | 94136 | 7974.18 | 0.68% |
| 2025-05-15 | 8.42 | 8.50 | 0.07 | 0.83% | 8.40 | 8.56 | 130364 | 11064.27 | 0.94% |
| 2025-05-14 | 8.42 | 8.43 | 0.03 | 0.36% | 8.36 | 8.44 | 111175 | 9335.75 | 0.80% |
| 2025-05-13 | 8.51 | 8.40 | -0.05 | -0.59% | 8.39 | 8.52 | 129295 | 10889.23 | 0.93% |
| 2025-05-12 | 8.47 | 8.45 | 0.00 | 0.00% | 8.40 | 8.57 | 161949 | 13735.90 | 1.16% |
| 2025-05-09 | 8.52 | 8.45 | -0.07 | -0.82% | 8.45 | 8.57 | 120085 | 10194.43 | 0.86% |
| 2025-05-08 | 8.53 | 8.52 | -0.03 | -0.35% | 8.41 | 8.53 | 183270 | 15527.25 | 1.32% |
| 2025-05-07 | 8.57 | 8.55 | 0.04 | 0.47% | 8.49 | 8.59 | 153590 | 13100.45 | 1.10% |
| 2025-05-06 | 8.60 | 8.51 | -0.04 | -0.47% | 8.42 | 8.60 | 235100 | 19963.08 | 1.69% |
| 2025-04-30 | 8.51 | 8.55 | 0.05 | 0.59% | 8.42 | 8.64 | 204603 | 17470.80 | 1.47% |
| 2025-04-29 | 8.41 | 8.50 | 0.05 | 0.59% | 8.40 | 8.55 | 144827 | 12313.05 | 1.04% |
| 2025-04-28 | 8.41 | 8.45 | 0.09 | 1.08% | 8.30 | 8.50 | 211107 | 17825.75 | 1.52% |
| 2025-04-25 | 8.49 | 8.36 | -0.07 | -0.83% | 8.33 | 8.56 | 235269 | 19778.18 | 1.69% |
| 2025-04-24 | 8.47 | 8.43 | 0.02 | 0.24% | 8.37 | 8.51 | 151403 | 12760.54 | 1.09% |
| 2025-04-23 | 8.50 | 8.41 | -0.09 | -1.06% | 8.37 | 8.55 | 195453 | 16495.62 | 1.41% |
| 2025-04-22 | 8.27 | 8.50 | 0.20 | 2.41% | 8.27 | 8.54 | 296242 | 25051.68 | 2.13% |
| 2025-04-21 | 8.29 | 8.30 | 0.01 | 0.12% | 8.28 | 8.40 | 158070 | 13168.72 | 1.14% |
| 2025-04-18 | 8.12 | 8.29 | 0.14 | 1.72% | 8.11 | 8.31 | 227959 | 18793.68 | 1.64% |
| 2025-04-17 | 8.17 | 8.15 | -0.08 | -0.97% | 8.15 | 8.33 | 155198 | 12741.14 | 1.12% |
| 2025-04-16 | 8.15 | 8.23 | 0.00 | 0.00% | 8.10 | 8.37 | 279502 | 22970.38 | 2.01% |
| 2025-04-15 | 8.00 | 8.23 | 0.24 | 3.00% | 7.98 | 8.32 | 375978 | 30834.63 | 2.70% |
| 2025-04-14 | 7.99 | 7.99 | 0.02 | 0.25% | 7.94 | 8.07 | 195233 | 15597.91 | 1.40% |
| 2025-04-11 | 7.96 | 7.97 | -0.04 | -0.50% | 7.89 | 8.01 | 185988 | 14758.38 | 1.34% |
| 2025-04-10 | 7.95 | 8.01 | 0.32 | 4.16% | 7.80 | 8.08 | 468484 | 37382.59 | 3.37% |
| 2025-04-09 | 7.56 | 7.69 | 0.08 | 1.05% | 7.35 | 7.73 | 237095 | 17837.97 | 1.70% |
| 2025-04-08 | 7.52 | 7.61 | 0.17 | 2.28% | 7.48 | 7.74 | 275506 | 20997.56 | 1.98% |
上证大盘股票行情在线 K线走势图
