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 |
|---|
| 2025-09-17 | 8.27 | 8.29 | 0.03 | 0.36% | 8.24 | 8.32 | 106308 | 8801.06 | 0.78% |
| 2025-09-16 | 8.34 | 8.26 | -0.05 | -0.60% | 8.20 | 8.34 | 141820 | 11701.67 | 1.05% |
| 2025-09-15 | 8.44 | 8.31 | -0.10 | -1.19% | 8.30 | 8.48 | 169051 | 14129.52 | 1.25% |
| 2025-09-12 | 8.65 | 8.60 | -0.07 | -0.81% | 8.59 | 8.72 | 185460 | 16027.45 | 1.37% |
| 2025-09-11 | 8.71 | 8.67 | -0.03 | -0.34% | 8.58 | 8.72 | 170502 | 14724.63 | 1.26% |
| 2025-09-10 | 8.70 | 8.70 | 0.00 | 0.00% | 8.65 | 8.75 | 135279 | 11768.01 | 1.00% |
| 2025-09-09 | 8.72 | 8.70 | -0.01 | -0.11% | 8.64 | 8.76 | 153405 | 13355.69 | 1.13% |
| 2025-09-08 | 8.49 | 8.71 | 0.23 | 2.71% | 8.46 | 8.73 | 325190 | 27989.86 | 2.40% |
| 2025-09-05 | 8.46 | 8.48 | 0.03 | 0.36% | 8.42 | 8.52 | 171759 | 14548.41 | 1.27% |
| 2025-09-04 | 8.44 | 8.45 | 0.01 | 0.12% | 8.36 | 8.48 | 176046 | 14858.82 | 1.30% |
| 2025-09-03 | 8.54 | 8.44 | -0.10 | -1.17% | 8.43 | 8.58 | 137696 | 11690.42 | 1.01% |
| 2025-09-02 | 8.55 | 8.54 | 0.00 | 0.00% | 8.43 | 8.57 | 176993 | 15032.94 | 1.30% |
| 2025-09-01 | 8.64 | 8.54 | -0.15 | -1.73% | 8.52 | 8.69 | 236195 | 20275.09 | 1.74% |
| 2025-08-29 | 8.61 | 8.69 | 0.10 | 1.16% | 8.59 | 8.73 | 222120 | 19267.15 | 1.64% |
| 2025-08-28 | 8.69 | 8.59 | -0.06 | -0.69% | 8.43 | 8.73 | 302348 | 25906.08 | 2.23% |
| 2025-08-27 | 8.92 | 8.65 | -0.26 | -2.92% | 8.65 | 8.93 | 291707 | 25644.38 | 2.15% |
| 2025-08-26 | 8.83 | 8.91 | 0.08 | 0.91% | 8.79 | 8.99 | 208689 | 18607.50 | 1.54% |
| 2025-08-25 | 8.86 | 8.83 | -0.02 | -0.23% | 8.80 | 8.89 | 246432 | 21789.90 | 1.82% |
| 2025-08-22 | 8.85 | 8.85 | -0.02 | -0.23% | 8.80 | 8.87 | 216051 | 19096.24 | 1.59% |
| 2025-08-21 | 8.84 | 8.87 | 0.02 | 0.23% | 8.82 | 8.88 | 225097 | 19926.58 | 1.66% |
| 2025-08-20 | 8.80 | 8.85 | 0.05 | 0.57% | 8.77 | 8.87 | 162484 | 14361.65 | 1.20% |
| 2025-08-19 | 8.80 | 8.80 | -0.01 | -0.11% | 8.76 | 8.87 | 170399 | 15001.88 | 1.26% |
| 2025-08-18 | 8.88 | 8.81 | -0.07 | -0.79% | 8.78 | 8.93 | 306053 | 27047.43 | 2.26% |
| 2025-08-15 | 8.81 | 8.88 | 0.07 | 0.79% | 8.81 | 8.92 | 133936 | 11890.04 | 0.99% |
| 2025-08-14 | 8.92 | 8.81 | -0.10 | -1.12% | 8.80 | 8.97 | 174035 | 15450.41 | 1.28% |
| 2025-08-13 | 8.95 | 8.91 | -0.03 | -0.34% | 8.80 | 8.98 | 208322 | 18499.42 | 1.54% |
| 2025-08-12 | 8.91 | 8.94 | 0.02 | 0.22% | 8.89 | 8.98 | 123100 | 10992.42 | 0.91% |
| 2025-08-11 | 9.04 | 8.92 | -0.11 | -1.22% | 8.89 | 9.09 | 204060 | 18244.45 | 1.50% |
| 2025-08-08 | 9.17 | 9.03 | -0.10 | -1.10% | 9.01 | 9.19 | 190928 | 17312.24 | 1.41% |
| 2025-08-07 | 8.85 | 9.13 | 0.24 | 2.70% | 8.85 | 9.16 | 260919 | 23464.11 | 1.92% |
| 2025-08-06 | 9.03 | 8.89 | -0.27 | -2.95% | 8.72 | 9.03 | 395607 | 35016.57 | 2.92% |
| 2025-08-05 | 9.13 | 9.16 | 0.05 | 0.55% | 9.07 | 9.17 | 176934 | 16173.74 | 1.30% |
| 2025-08-04 | 8.96 | 9.11 | 0.10 | 1.11% | 8.96 | 9.14 | 125629 | 11400.45 | 0.93% |
| 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% |
上证大盘股票行情在线 K线走势图
