淮河能源(600575)股票行情
淮河能源(600575)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 |
|---|
| 2025-12-19 | 3.54 | 3.58 | 0.04 | 1.13% | 3.52 | 3.59 | 340615 | 12133.51 | 0.88% |
| 2025-12-18 | 3.54 | 3.54 | 0.00 | 0.00% | 3.51 | 3.55 | 351809 | 12419.98 | 0.91% |
| 2025-12-17 | 3.53 | 3.54 | 0.00 | 0.00% | 3.49 | 3.55 | 325346 | 11449.94 | 0.84% |
| 2025-12-16 | 3.61 | 3.54 | -0.07 | -1.94% | 3.53 | 3.61 | 471692 | 16761.73 | 1.21% |
| 2025-12-15 | 3.60 | 3.61 | 0.01 | 0.28% | 3.59 | 3.63 | 296680 | 10718.91 | 0.76% |
| 2025-12-12 | 3.59 | 3.60 | 0.02 | 0.56% | 3.58 | 3.64 | 340606 | 12276.83 | 0.88% |
| 2025-12-11 | 3.58 | 3.58 | 0.00 | 0.00% | 3.57 | 3.66 | 403194 | 14554.05 | 1.04% |
| 2025-12-10 | 3.56 | 3.58 | 0.02 | 0.56% | 3.55 | 3.59 | 283535 | 10120.04 | 0.73% |
| 2025-12-09 | 3.60 | 3.56 | -0.05 | -1.39% | 3.55 | 3.61 | 325085 | 11622.04 | 0.84% |
| 2025-12-08 | 3.65 | 3.61 | -0.02 | -0.55% | 3.58 | 3.65 | 452996 | 16322.83 | 1.17% |
| 2025-12-05 | 3.60 | 3.63 | 0.03 | 0.83% | 3.57 | 3.64 | 339734 | 12253.42 | 0.87% |
| 2025-12-04 | 3.63 | 3.60 | -0.03 | -0.83% | 3.59 | 3.64 | 335701 | 12105.85 | 0.86% |
| 2025-12-03 | 3.60 | 3.63 | 0.02 | 0.55% | 3.59 | 3.65 | 477637 | 17319.43 | 1.23% |
| 2025-12-02 | 3.59 | 3.61 | 0.01 | 0.28% | 3.59 | 3.61 | 252279 | 9083.46 | 0.65% |
| 2025-12-01 | 3.64 | 3.60 | -0.03 | -0.83% | 3.59 | 3.65 | 459690 | 16630.77 | 1.18% |
| 2025-11-28 | 3.60 | 3.63 | 0.02 | 0.55% | 3.58 | 3.65 | 376245 | 13599.19 | 0.97% |
| 2025-11-27 | 3.59 | 3.61 | 0.02 | 0.56% | 3.56 | 3.62 | 423714 | 15237.92 | 1.09% |
| 2025-11-26 | 3.60 | 3.59 | -0.02 | -0.55% | 3.58 | 3.62 | 389412 | 14013.52 | 1.00% |
| 2025-11-25 | 3.62 | 3.61 | -0.01 | -0.28% | 3.59 | 3.63 | 480253 | 17326.19 | 1.24% |
| 2025-11-24 | 3.64 | 3.62 | 0.01 | 0.28% | 3.59 | 3.68 | 514627 | 18678.08 | 1.32% |
| 2025-11-21 | 3.67 | 3.61 | -0.08 | -2.17% | 3.59 | 3.68 | 558493 | 20271.53 | 1.44% |
| 2025-11-20 | 3.74 | 3.69 | -0.05 | -1.34% | 3.67 | 3.75 | 407322 | 15071.78 | 1.05% |
| 2025-11-19 | 3.73 | 3.74 | 0.01 | 0.27% | 3.70 | 3.76 | 396410 | 14769.67 | 1.02% |
| 2025-11-18 | 3.77 | 3.73 | -0.06 | -1.58% | 3.69 | 3.78 | 570302 | 21281.96 | 1.47% |
| 2025-11-17 | 3.84 | 3.79 | -0.04 | -1.04% | 3.75 | 3.88 | 620565 | 23510.19 | 1.60% |
| 2025-11-14 | 3.79 | 3.83 | 0.03 | 0.79% | 3.79 | 3.89 | 751800 | 28966.00 | 1.93% |
| 2025-11-13 | 3.76 | 3.80 | 0.05 | 1.33% | 3.73 | 3.82 | 766057 | 29004.07 | 1.97% |
| 2025-11-12 | 3.70 | 3.75 | 0.05 | 1.35% | 3.68 | 3.81 | 749663 | 28069.92 | 1.93% |
| 2025-11-11 | 3.71 | 3.70 | -0.02 | -0.54% | 3.66 | 3.71 | 586222 | 21610.19 | 1.51% |
| 2025-11-10 | 3.76 | 3.72 | -0.04 | -1.06% | 3.70 | 3.78 | 609501 | 22716.14 | 1.57% |
| 2025-11-07 | 3.74 | 3.76 | 0.02 | 0.53% | 3.72 | 3.81 | 609497 | 22893.39 | 1.57% |
| 2025-11-06 | 3.87 | 3.74 | -0.10 | -2.60% | 3.72 | 3.88 | 1059794 | 39838.61 | 2.73% |
| 2025-11-05 | 3.85 | 3.84 | -0.03 | -0.78% | 3.78 | 3.91 | 805720 | 30978.38 | 2.07% |
| 2025-11-04 | 3.80 | 3.87 | 0.11 | 2.93% | 3.76 | 3.89 | 1162158 | 44602.33 | 2.99% |
| 2025-11-03 | 3.75 | 3.76 | 0.03 | 0.80% | 3.74 | 3.81 | 808466 | 30481.30 | 2.08% |
| 2025-10-31 | 3.72 | 3.73 | -0.03 | -0.80% | 3.67 | 3.77 | 1348877 | 50079.09 | 3.47% |
| 2025-10-30 | 3.59 | 3.76 | 0.23 | 6.52% | 3.59 | 3.88 | 2506818 | 95157.36 | 6.45% |
| 2025-10-29 | 3.51 | 3.53 | 0.02 | 0.57% | 3.48 | 3.54 | 362171 | 12736.50 | 0.93% |
| 2025-10-28 | 3.50 | 3.51 | 0.01 | 0.29% | 3.49 | 3.53 | 289168 | 10142.30 | 0.74% |
| 2025-10-27 | 3.47 | 3.50 | 0.03 | 0.86% | 3.45 | 3.54 | 402252 | 14082.78 | 1.04% |
| 2025-10-24 | 3.54 | 3.47 | -0.07 | -1.98% | 3.46 | 3.55 | 440532 | 15414.51 | 1.13% |
| 2025-10-23 | 3.47 | 3.54 | 0.06 | 1.72% | 3.46 | 3.54 | 567850 | 19939.19 | 1.46% |
| 2025-10-22 | 3.46 | 3.48 | 0.01 | 0.29% | 3.45 | 3.48 | 267178 | 9265.56 | 0.69% |
| 2025-10-21 | 3.48 | 3.47 | -0.02 | -0.57% | 3.45 | 3.49 | 362947 | 12580.04 | 0.93% |
| 2025-10-20 | 3.45 | 3.49 | 0.05 | 1.45% | 3.43 | 3.49 | 537306 | 18603.08 | 1.38% |
| 2025-10-17 | 3.43 | 3.44 | 0.01 | 0.29% | 3.41 | 3.47 | 354585 | 12192.11 | 0.91% |
| 2025-10-16 | 3.44 | 3.43 | -0.01 | -0.29% | 3.42 | 3.45 | 227327 | 7804.05 | 0.58% |
| 2025-10-15 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.45 | 237765 | 8168.26 | 0.61% |
| 2025-10-14 | 3.41 | 3.43 | 0.03 | 0.88% | 3.40 | 3.44 | 365465 | 12516.25 | 0.94% |
| 2025-10-13 | 3.39 | 3.40 | -0.03 | -0.87% | 3.37 | 3.41 | 277915 | 9419.38 | 0.72% |
| 2025-10-10 | 3.40 | 3.43 | 0.02 | 0.59% | 3.39 | 3.43 | 275065 | 9404.03 | 0.71% |
| 2025-10-09 | 3.36 | 3.41 | 0.05 | 1.49% | 3.36 | 3.41 | 302070 | 10257.89 | 0.78% |
| 2025-09-30 | 3.37 | 3.36 | -0.01 | -0.30% | 3.35 | 3.38 | 186291 | 6267.07 | 0.48% |
| 2025-09-29 | 3.38 | 3.37 | -0.01 | -0.30% | 3.35 | 3.39 | 262339 | 8825.32 | 0.68% |
| 2025-09-26 | 3.37 | 3.38 | 0.00 | 0.00% | 3.37 | 3.39 | 185875 | 6283.53 | 0.48% |
| 2025-09-25 | 3.41 | 3.38 | -0.03 | -0.88% | 3.37 | 3.41 | 268327 | 9074.99 | 0.69% |
| 2025-09-24 | 3.42 | 3.41 | -0.01 | -0.29% | 3.39 | 3.43 | 236739 | 8062.96 | 0.61% |
| 2025-09-23 | 3.45 | 3.42 | -0.03 | -0.87% | 3.39 | 3.45 | 358937 | 12263.90 | 0.92% |
| 2025-09-22 | 3.51 | 3.45 | -0.06 | -1.71% | 3.43 | 3.52 | 421298 | 14557.96 | 1.08% |
| 2025-09-19 | 3.43 | 3.51 | 0.08 | 2.33% | 3.42 | 3.52 | 673380 | 23409.98 | 1.73% |
| 2025-09-18 | 3.46 | 3.43 | -0.02 | -0.58% | 3.42 | 3.47 | 424691 | 14648.24 | 1.09% |
| 2025-09-17 | 3.47 | 3.45 | -0.02 | -0.58% | 3.44 | 3.47 | 323354 | 11168.87 | 0.83% |
| 2025-09-16 | 3.47 | 3.47 | 0.01 | 0.29% | 3.45 | 3.48 | 291454 | 10100.01 | 0.75% |
| 2025-09-15 | 3.42 | 3.46 | 0.06 | 1.76% | 3.41 | 3.48 | 574442 | 19841.43 | 1.48% |
| 2025-09-12 | 3.40 | 3.40 | -0.01 | -0.29% | 3.39 | 3.42 | 262183 | 8914.67 | 0.67% |
| 2025-09-11 | 3.39 | 3.41 | 0.02 | 0.59% | 3.37 | 3.41 | 254301 | 8623.06 | 0.65% |
| 2025-09-10 | 3.41 | 3.39 | -0.02 | -0.59% | 3.38 | 3.41 | 184877 | 6268.00 | 0.48% |
| 2025-09-09 | 3.45 | 3.41 | -0.04 | -1.16% | 3.40 | 3.45 | 284262 | 9715.50 | 0.73% |
| 2025-09-08 | 3.41 | 3.45 | 0.05 | 1.47% | 3.40 | 3.45 | 358092 | 12274.99 | 0.92% |
| 2025-09-05 | 3.40 | 3.40 | 0.00 | 0.00% | 3.37 | 3.42 | 346421 | 11743.61 | 0.89% |
| 2025-09-04 | 3.41 | 3.40 | -0.01 | -0.29% | 3.38 | 3.41 | 241851 | 8202.34 | 0.62% |
| 2025-09-03 | 3.44 | 3.41 | -0.03 | -0.87% | 3.40 | 3.45 | 275561 | 9415.93 | 0.71% |
| 2025-09-02 | 3.46 | 3.44 | -0.02 | -0.58% | 3.42 | 3.47 | 317680 | 10934.36 | 0.82% |
| 2025-09-01 | 3.48 | 3.46 | -0.04 | -1.14% | 3.45 | 3.48 | 421031 | 14569.57 | 1.08% |
| 2025-08-29 | 3.48 | 3.50 | 0.00 | 0.00% | 3.48 | 3.52 | 312629 | 10930.03 | 0.80% |
| 2025-08-28 | 3.49 | 3.50 | 0.01 | 0.29% | 3.44 | 3.52 | 405034 | 14098.96 | 1.04% |
| 2025-08-27 | 3.56 | 3.49 | -0.07 | -1.97% | 3.49 | 3.58 | 461907 | 16317.06 | 1.19% |
| 2025-08-26 | 3.58 | 3.56 | -0.01 | -0.28% | 3.55 | 3.59 | 322660 | 11492.81 | 0.83% |
| 2025-08-25 | 3.54 | 3.57 | 0.06 | 1.71% | 3.53 | 3.62 | 690976 | 24701.79 | 1.78% |
| 2025-08-22 | 3.51 | 3.51 | -0.01 | -0.28% | 3.48 | 3.52 | 360231 | 12604.80 | 0.93% |
上证大盘股票行情在线 K线走势图
淮河能源(600575)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
