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 |
|---|
| 2025-06-13 | 3.61 | 3.57 | -0.05 | -1.38% | 3.56 | 3.63 | 463775 | 16620.61 | 1.19% |
| 2025-06-12 | 3.67 | 3.62 | -0.06 | -1.63% | 3.61 | 3.68 | 461856 | 16776.68 | 1.19% |
| 2025-06-11 | 3.66 | 3.68 | 0.01 | 0.27% | 3.62 | 3.69 | 510006 | 18674.83 | 1.31% |
| 2025-06-10 | 3.63 | 3.67 | 0.03 | 0.82% | 3.62 | 3.72 | 736930 | 27024.31 | 1.90% |
| 2025-06-09 | 3.65 | 3.64 | 0.00 | 0.00% | 3.62 | 3.66 | 314301 | 11428.66 | 0.81% |
| 2025-06-06 | 3.61 | 3.64 | 0.01 | 0.28% | 3.61 | 3.66 | 333796 | 12148.45 | 0.86% |
| 2025-06-05 | 3.66 | 3.63 | -0.02 | -0.55% | 3.61 | 3.67 | 426474 | 15488.62 | 1.10% |
| 2025-06-04 | 3.63 | 3.65 | 0.03 | 0.83% | 3.61 | 3.65 | 413642 | 15028.51 | 1.06% |
| 2025-06-03 | 3.58 | 3.62 | 0.02 | 0.56% | 3.56 | 3.63 | 400392 | 14446.93 | 1.03% |
| 2025-05-30 | 3.69 | 3.60 | -0.09 | -2.44% | 3.59 | 3.69 | 532515 | 19292.30 | 1.37% |
| 2025-05-29 | 3.65 | 3.69 | 0.02 | 0.54% | 3.64 | 3.72 | 554592 | 20444.20 | 1.43% |
| 2025-05-28 | 3.68 | 3.67 | -0.03 | -0.81% | 3.65 | 3.71 | 435278 | 15989.04 | 1.12% |
| 2025-05-27 | 3.71 | 3.70 | -0.04 | -1.07% | 3.65 | 3.72 | 575642 | 21148.17 | 1.48% |
| 2025-05-26 | 3.74 | 3.74 | 0.05 | 1.36% | 3.69 | 3.81 | 655846 | 24529.58 | 1.69% |
| 2025-05-23 | 3.71 | 3.69 | 0.00 | 0.00% | 3.66 | 3.74 | 654567 | 24221.43 | 1.68% |
| 2025-05-22 | 3.85 | 3.69 | -0.16 | -4.16% | 3.68 | 3.85 | 1072584 | 40195.29 | 2.76% |
| 2025-05-21 | 3.85 | 3.85 | -0.03 | -0.77% | 3.83 | 3.93 | 990874 | 38405.16 | 2.55% |
| 2025-05-20 | 3.91 | 3.88 | -0.02 | -0.51% | 3.83 | 3.94 | 1153664 | 44529.99 | 2.97% |
| 2025-05-19 | 3.85 | 3.90 | 0.11 | 2.90% | 3.83 | 4.05 | 1758058 | 69255.32 | 4.52% |
| 2025-05-16 | 3.80 | 3.79 | -0.02 | -0.52% | 3.77 | 3.87 | 909787 | 34572.08 | 2.34% |
| 2025-05-15 | 3.85 | 3.81 | -0.07 | -1.80% | 3.80 | 3.94 | 1272733 | 49133.88 | 3.27% |
| 2025-05-14 | 3.93 | 3.88 | -0.05 | -1.27% | 3.76 | 3.94 | 1882567 | 72150.52 | 4.84% |
| 2025-05-13 | 3.98 | 3.93 | -0.11 | -2.72% | 3.91 | 4.03 | 1746463 | 68965.50 | 4.49% |
| 2025-05-12 | 4.00 | 4.04 | 0.20 | 5.21% | 3.91 | 4.12 | 3469772 | 138660.42 | 8.93% |
| 2025-05-09 | 3.55 | 3.84 | 0.35 | 10.03% | 3.52 | 3.84 | 1886826 | 70666.93 | 4.86% |
| 2025-05-08 | 3.49 | 3.49 | -0.01 | -0.29% | 3.46 | 3.52 | 675491 | 23604.05 | 1.74% |
| 2025-05-07 | 3.54 | 3.50 | -0.03 | -0.85% | 3.48 | 3.56 | 852340 | 29937.79 | 2.19% |
| 2025-05-06 | 3.48 | 3.53 | 0.06 | 1.73% | 3.45 | 3.54 | 907864 | 31809.98 | 2.34% |
| 2025-04-30 | 3.52 | 3.47 | -0.04 | -1.14% | 3.45 | 3.56 | 850475 | 29731.78 | 2.19% |
| 2025-04-29 | 3.64 | 3.51 | -0.17 | -4.62% | 3.50 | 3.66 | 1170786 | 41500.24 | 3.01% |
| 2025-04-28 | 3.83 | 3.68 | -0.18 | -4.66% | 3.66 | 3.83 | 1353228 | 50582.99 | 3.48% |
| 2025-04-25 | 3.84 | 3.86 | 0.04 | 1.05% | 3.72 | 3.90 | 1678682 | 64084.72 | 4.32% |
| 2025-04-24 | 3.77 | 3.82 | 0.01 | 0.26% | 3.68 | 3.90 | 1684392 | 63931.00 | 4.33% |
| 2025-04-23 | 4.03 | 3.81 | -0.26 | -6.39% | 3.80 | 4.03 | 2278057 | 88441.05 | 5.86% |
| 2025-04-22 | 3.93 | 4.07 | 0.11 | 2.78% | 3.91 | 4.16 | 2950276 | 118747.81 | 7.59% |
| 2025-04-21 | 4.00 | 3.96 | 0.06 | 1.54% | 3.90 | 4.08 | 2701601 | 107552.66 | 6.95% |
| 2025-04-18 | 3.98 | 3.90 | -0.08 | -2.01% | 3.81 | 4.24 | 4552351 | 182307.36 | 11.71% |
| 2025-04-17 | 3.81 | 3.98 | 0.36 | 9.94% | 3.67 | 3.98 | 4068380 | 157388.88 | 10.47% |
| 2025-04-16 | 3.44 | 3.62 | 0.21 | 6.16% | 3.43 | 3.75 | 1844440 | 66862.90 | 4.75% |
| 2025-04-15 | 3.48 | 3.41 | -0.05 | -1.45% | 3.38 | 3.48 | 495578 | 16877.02 | 1.28% |
| 2025-04-14 | 3.43 | 3.46 | 0.03 | 0.87% | 3.38 | 3.47 | 623743 | 21429.31 | 1.60% |
| 2025-04-11 | 3.50 | 3.43 | -0.09 | -2.56% | 3.42 | 3.51 | 762301 | 26340.26 | 1.96% |
| 2025-04-10 | 3.58 | 3.52 | -0.02 | -0.56% | 3.49 | 3.62 | 1206889 | 42854.79 | 3.11% |
| 2025-04-09 | 3.44 | 3.54 | 0.10 | 2.91% | 3.34 | 3.65 | 1329978 | 46696.10 | 3.42% |
| 2025-04-08 | 3.30 | 3.44 | 0.15 | 4.56% | 3.30 | 3.48 | 917844 | 31201.03 | 2.36% |
| 2025-04-07 | 3.39 | 3.29 | -0.22 | -6.27% | 3.17 | 3.59 | 1428299 | 48806.38 | 3.68% |
| 2025-04-03 | 3.40 | 3.51 | 0.09 | 2.63% | 3.37 | 3.53 | 980087 | 34036.39 | 2.52% |
| 2025-04-02 | 3.38 | 3.42 | 0.07 | 2.09% | 3.36 | 3.45 | 641767 | 21866.27 | 1.65% |
| 2025-04-01 | 3.37 | 3.35 | -0.02 | -0.59% | 3.34 | 3.44 | 476350 | 16093.53 | 1.23% |
| 2025-03-31 | 3.33 | 3.37 | 0.04 | 1.20% | 3.25 | 3.43 | 630580 | 21136.19 | 1.62% |
| 2025-03-28 | 3.59 | 3.33 | -0.19 | -5.40% | 3.32 | 3.59 | 1303062 | 44684.88 | 3.35% |
| 2025-03-27 | 3.55 | 3.52 | -0.05 | -1.40% | 3.46 | 3.57 | 561666 | 19718.07 | 1.45% |
| 2025-03-26 | 3.67 | 3.57 | -0.10 | -2.72% | 3.54 | 3.67 | 655816 | 23428.06 | 1.69% |
| 2025-03-25 | 3.51 | 3.67 | 0.17 | 4.86% | 3.49 | 3.69 | 908283 | 32780.55 | 2.34% |
| 2025-03-24 | 3.47 | 3.50 | 0.04 | 1.16% | 3.44 | 3.52 | 553456 | 19267.63 | 1.42% |
| 2025-03-21 | 3.41 | 3.46 | 0.04 | 1.17% | 3.40 | 3.49 | 464338 | 16053.94 | 1.19% |
| 2025-03-20 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.45 | 313907 | 10745.98 | 0.81% |
| 2025-03-19 | 3.38 | 3.42 | 0.03 | 0.88% | 3.35 | 3.43 | 328170 | 11150.71 | 0.84% |
| 2025-03-18 | 3.40 | 3.39 | -0.01 | -0.29% | 3.35 | 3.42 | 361454 | 12222.35 | 0.93% |
| 2025-03-17 | 3.42 | 3.40 | 0.02 | 0.59% | 3.35 | 3.44 | 498988 | 16889.53 | 1.28% |
| 2025-03-14 | 3.30 | 3.38 | 0.10 | 3.05% | 3.26 | 3.40 | 740932 | 24680.91 | 1.91% |
| 2025-03-13 | 3.24 | 3.28 | 0.04 | 1.23% | 3.23 | 3.30 | 594572 | 19442.96 | 1.53% |
| 2025-03-12 | 3.17 | 3.24 | 0.06 | 1.89% | 3.17 | 3.27 | 589263 | 19039.22 | 1.52% |
| 2025-03-11 | 3.15 | 3.18 | 0.01 | 0.32% | 3.13 | 3.18 | 224530 | 7089.83 | 0.58% |
| 2025-03-10 | 3.18 | 3.17 | 0.02 | 0.63% | 3.14 | 3.18 | 267940 | 8467.41 | 0.69% |
| 2025-03-07 | 3.16 | 3.15 | -0.01 | -0.32% | 3.14 | 3.18 | 291096 | 9201.15 | 0.75% |
| 2025-03-06 | 3.14 | 3.16 | 0.01 | 0.32% | 3.13 | 3.17 | 340028 | 10717.51 | 0.87% |
| 2025-03-05 | 3.18 | 3.15 | -0.03 | -0.94% | 3.11 | 3.18 | 340690 | 10673.79 | 0.88% |
| 2025-03-04 | 3.13 | 3.18 | 0.05 | 1.60% | 3.13 | 3.23 | 553955 | 17653.62 | 1.43% |
| 2025-03-03 | 3.10 | 3.13 | 0.04 | 1.29% | 3.09 | 3.18 | 530458 | 16609.80 | 1.36% |
| 2025-02-28 | 3.12 | 3.09 | -0.05 | -1.59% | 3.09 | 3.15 | 426775 | 13304.13 | 1.10% |
| 2025-02-27 | 3.17 | 3.14 | -0.02 | -0.63% | 3.09 | 3.18 | 468918 | 14664.89 | 1.21% |
| 2025-02-26 | 3.09 | 3.16 | 0.08 | 2.60% | 3.09 | 3.16 | 557708 | 17493.37 | 1.44% |
| 2025-02-25 | 3.10 | 3.08 | -0.04 | -1.28% | 3.07 | 3.14 | 401338 | 12462.23 | 1.03% |
| 2025-02-24 | 3.09 | 3.12 | 0.03 | 0.97% | 3.08 | 3.14 | 412675 | 12872.41 | 1.06% |
| 2025-02-21 | 3.09 | 3.09 | 0.01 | 0.32% | 3.07 | 3.11 | 428163 | 13227.52 | 1.10% |
| 2025-02-20 | 3.12 | 3.08 | -0.05 | -1.60% | 3.08 | 3.13 | 493478 | 15272.58 | 1.27% |
| 2025-02-19 | 3.16 | 3.13 | -0.03 | -0.95% | 3.08 | 3.17 | 591905 | 18433.31 | 1.52% |
| 2025-02-18 | 3.24 | 3.16 | -0.08 | -2.47% | 3.14 | 3.24 | 470656 | 15017.89 | 1.21% |
| 2025-02-17 | 3.20 | 3.24 | 0.03 | 0.93% | 3.18 | 3.24 | 469083 | 15084.44 | 1.21% |
上证大盘股票行情在线 K线走势图
