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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 7.75 | 7.44 | -0.68 | -8.37% | 7.32 | 7.86 | 417601 | 31730.19 | 3.00% |
| 2025-04-03 | 8.06 | 8.12 | 0.00 | 0.00% | 8.02 | 8.15 | 134955 | 10923.15 | 0.97% |
| 2025-04-02 | 8.15 | 8.12 | -0.02 | -0.25% | 8.09 | 8.19 | 115302 | 9377.98 | 0.83% |
| 2025-04-01 | 8.07 | 8.14 | 0.08 | 0.99% | 8.04 | 8.16 | 169895 | 13750.43 | 1.22% |
| 2025-03-31 | 8.10 | 8.06 | -0.09 | -1.10% | 8.02 | 8.21 | 232241 | 18821.68 | 1.67% |
| 2025-03-28 | 8.26 | 8.15 | -0.16 | -1.93% | 8.08 | 8.30 | 445106 | 36375.94 | 3.20% |
| 2025-03-27 | 8.49 | 8.31 | -0.10 | -1.19% | 8.25 | 8.54 | 662573 | 55577.20 | 4.76% |
| 2025-03-26 | 8.16 | 8.41 | 0.26 | 3.19% | 8.12 | 8.49 | 628971 | 52474.06 | 4.52% |
| 2025-03-25 | 8.06 | 8.15 | 0.07 | 0.87% | 8.04 | 8.22 | 300588 | 24438.86 | 2.16% |
| 2025-03-24 | 8.03 | 8.08 | 0.06 | 0.75% | 7.98 | 8.12 | 165828 | 13348.01 | 1.19% |
| 2025-03-21 | 7.93 | 8.02 | 0.09 | 1.13% | 7.91 | 8.08 | 231380 | 18558.72 | 1.66% |
| 2025-03-20 | 7.95 | 7.93 | -0.01 | -0.13% | 7.91 | 7.98 | 100677 | 7988.50 | 0.72% |
| 2025-03-19 | 7.95 | 7.94 | -0.02 | -0.25% | 7.91 | 7.97 | 84071 | 6678.15 | 0.60% |
| 2025-03-18 | 7.93 | 7.96 | 0.03 | 0.38% | 7.92 | 7.97 | 81908 | 6510.97 | 0.59% |
| 2025-03-17 | 8.01 | 7.93 | -0.05 | -0.63% | 7.91 | 8.02 | 122145 | 9700.44 | 0.88% |
| 2025-03-14 | 7.88 | 7.98 | 0.10 | 1.27% | 7.85 | 7.99 | 143857 | 11415.50 | 1.03% |
| 2025-03-13 | 7.88 | 7.88 | 0.00 | 0.00% | 7.81 | 7.92 | 112485 | 8838.56 | 0.81% |
| 2025-03-12 | 7.91 | 7.88 | -0.02 | -0.25% | 7.85 | 7.93 | 82850 | 6533.00 | 0.60% |
| 2025-03-11 | 7.83 | 7.90 | 0.04 | 0.51% | 7.78 | 7.91 | 82417 | 6468.88 | 0.59% |
| 2025-03-10 | 7.95 | 7.86 | -0.08 | -1.01% | 7.83 | 7.96 | 128492 | 10112.06 | 0.92% |
| 2025-03-07 | 7.92 | 7.94 | 0.00 | 0.00% | 7.90 | 7.99 | 93678 | 7449.52 | 0.67% |
| 2025-03-06 | 8.05 | 7.94 | -0.07 | -0.87% | 7.89 | 8.05 | 157898 | 12526.48 | 1.14% |
| 2025-03-05 | 8.09 | 8.01 | -0.09 | -1.11% | 7.99 | 8.11 | 120207 | 9654.75 | 0.86% |
| 2025-03-04 | 7.85 | 8.10 | 0.24 | 3.05% | 7.79 | 8.14 | 266642 | 21346.37 | 1.92% |
| 2025-03-03 | 7.95 | 7.86 | -0.08 | -1.01% | 7.85 | 8.01 | 152777 | 12091.44 | 1.10% |
| 2025-02-28 | 7.89 | 7.94 | 0.03 | 0.38% | 7.87 | 8.02 | 242890 | 19324.24 | 1.75% |
| 2025-02-27 | 7.75 | 7.91 | 0.17 | 2.20% | 7.75 | 7.92 | 239339 | 18761.94 | 1.72% |
| 2025-02-26 | 7.62 | 7.74 | 0.12 | 1.57% | 7.62 | 7.76 | 152123 | 11715.93 | 1.09% |
| 2025-02-25 | 7.63 | 7.62 | -0.05 | -0.65% | 7.61 | 7.66 | 95511 | 7287.56 | 0.69% |
| 2025-02-24 | 7.60 | 7.67 | 0.06 | 0.79% | 7.59 | 7.72 | 145708 | 11174.27 | 1.05% |
| 2025-02-21 | 7.64 | 7.61 | -0.04 | -0.52% | 7.60 | 7.67 | 132199 | 10074.56 | 0.95% |
| 2025-02-20 | 7.62 | 7.65 | 0.01 | 0.13% | 7.60 | 7.68 | 100745 | 7692.53 | 0.72% |
| 2025-02-19 | 7.62 | 7.64 | 0.00 | 0.00% | 7.60 | 7.65 | 115903 | 8832.50 | 0.83% |
| 2025-02-18 | 7.68 | 7.64 | -0.03 | -0.39% | 7.60 | 7.74 | 152008 | 11669.19 | 1.09% |
| 2025-02-17 | 7.75 | 7.67 | -0.10 | -1.29% | 7.66 | 7.79 | 176584 | 13581.80 | 1.27% |
| 2025-02-14 | 7.80 | 7.77 | -0.03 | -0.38% | 7.75 | 7.84 | 106923 | 8325.27 | 0.77% |
| 2025-02-13 | 7.82 | 7.80 | -0.04 | -0.51% | 7.79 | 7.87 | 120636 | 9445.69 | 0.87% |
| 2025-02-12 | 7.86 | 7.84 | -0.03 | -0.38% | 7.77 | 7.91 | 113511 | 8903.36 | 0.82% |
| 2025-02-11 | 7.81 | 7.87 | 0.05 | 0.64% | 7.75 | 7.89 | 167010 | 13063.16 | 1.20% |
| 2025-02-10 | 7.85 | 7.82 | -0.02 | -0.26% | 7.81 | 7.86 | 134425 | 10524.57 | 0.97% |
| 2025-02-07 | 7.80 | 7.84 | 0.04 | 0.51% | 7.77 | 7.89 | 131835 | 10332.05 | 0.95% |
| 2025-02-06 | 7.75 | 7.80 | 0.03 | 0.39% | 7.71 | 7.81 | 92127 | 7157.39 | 0.66% |
| 2025-02-05 | 7.89 | 7.77 | -0.14 | -1.77% | 7.75 | 7.93 | 135714 | 10613.88 | 0.98% |
| 2025-01-27 | 7.88 | 7.91 | 0.04 | 0.51% | 7.87 | 8.02 | 126101 | 10026.87 | 0.91% |
| 2025-01-24 | 7.78 | 7.87 | 0.10 | 1.29% | 7.75 | 7.88 | 105803 | 8274.11 | 0.76% |
| 2025-01-23 | 7.79 | 7.77 | 0.00 | 0.00% | 7.77 | 7.88 | 95047 | 7434.59 | 0.68% |
| 2025-01-22 | 7.78 | 7.77 | -0.03 | -0.38% | 7.72 | 7.83 | 78698 | 6114.91 | 0.57% |
| 2025-01-21 | 7.84 | 7.80 | 0.00 | 0.00% | 7.72 | 7.85 | 99426 | 7728.31 | 0.71% |
| 2025-01-20 | 7.85 | 7.80 | -0.04 | -0.51% | 7.78 | 7.91 | 80950 | 6344.93 | 0.58% |
| 2025-01-17 | 7.70 | 7.84 | 0.11 | 1.42% | 7.69 | 7.86 | 121681 | 9486.58 | 0.87% |
| 2025-01-16 | 7.70 | 7.73 | 0.03 | 0.39% | 7.69 | 7.83 | 124458 | 9660.37 | 0.89% |
| 2025-01-15 | 7.70 | 7.70 | -0.03 | -0.39% | 7.65 | 7.74 | 115173 | 8857.03 | 0.83% |
| 2025-01-14 | 7.62 | 7.73 | 0.15 | 1.98% | 7.54 | 7.75 | 152804 | 11729.84 | 1.10% |
| 2025-01-13 | 7.53 | 7.58 | -0.01 | -0.13% | 7.52 | 7.63 | 91427 | 6926.26 | 0.66% |
| 2025-01-10 | 7.72 | 7.59 | -0.15 | -1.94% | 7.58 | 7.77 | 153435 | 11733.66 | 1.10% |
| 2025-01-09 | 7.77 | 7.74 | -0.06 | -0.77% | 7.73 | 7.81 | 99947 | 7766.77 | 0.72% |
| 2025-01-08 | 7.87 | 7.80 | -0.11 | -1.39% | 7.70 | 7.90 | 158522 | 12355.69 | 1.14% |
| 2025-01-07 | 7.91 | 7.91 | 0.00 | 0.00% | 7.81 | 7.98 | 140271 | 11062.69 | 1.01% |
| 2025-01-06 | 7.76 | 7.91 | 0.14 | 1.80% | 7.74 | 8.03 | 239832 | 18962.79 | 1.72% |
| 2025-01-03 | 7.86 | 7.77 | -0.09 | -1.15% | 7.76 | 8.00 | 226448 | 17837.67 | 1.63% |
| 2025-01-02 | 7.95 | 7.86 | -0.11 | -1.38% | 7.80 | 8.10 | 239480 | 19075.48 | 1.72% |
| 2024-12-31 | 8.07 | 7.97 | -0.11 | -1.36% | 7.95 | 8.13 | 186329 | 14970.44 | 1.34% |
| 2024-12-30 | 8.06 | 8.08 | 0.01 | 0.12% | 8.04 | 8.14 | 159313 | 12870.64 | 1.15% |
上证大盘股票行情在线 K线走势图
