申能股份(600642)股票行情
申能股份(600642)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 | 8.17 | 8.19 | 0.02 | 0.24% | 8.14 | 8.22 | 178066 | 14563.88 | 0.36% |
| 2025-07-31 | 8.19 | 8.17 | -0.02 | -0.24% | 8.10 | 8.22 | 374493 | 30554.85 | 0.77% |
| 2025-07-30 | 8.20 | 8.19 | -0.01 | -0.12% | 8.17 | 8.27 | 342465 | 28156.94 | 0.70% |
| 2025-07-29 | 8.22 | 8.20 | -0.01 | -0.12% | 8.19 | 8.24 | 160032 | 13140.15 | 0.33% |
| 2025-07-28 | 8.28 | 8.21 | -0.08 | -0.97% | 8.17 | 8.29 | 309611 | 25480.16 | 0.63% |
| 2025-07-25 | 8.32 | 8.29 | -0.02 | -0.24% | 8.28 | 8.38 | 311151 | 25933.08 | 0.64% |
| 2025-07-24 | 8.35 | 8.31 | -0.02 | -0.24% | 8.24 | 8.35 | 324800 | 26895.68 | 0.67% |
| 2025-07-23 | 8.40 | 8.33 | -0.04 | -0.48% | 8.32 | 8.44 | 375765 | 31492.34 | 0.77% |
| 2025-07-22 | 8.29 | 8.37 | 0.09 | 1.09% | 8.29 | 8.40 | 404238 | 33749.18 | 0.83% |
| 2025-07-21 | 8.30 | 8.28 | 0.00 | 0.00% | 8.22 | 8.31 | 336446 | 27823.18 | 0.69% |
| 2025-07-18 | 8.29 | 8.28 | 0.00 | 0.00% | 8.27 | 8.30 | 143672 | 11902.24 | 0.29% |
| 2025-07-17 | 8.32 | 8.28 | -0.04 | -0.48% | 8.25 | 8.35 | 161234 | 13360.45 | 0.33% |
| 2025-07-16 | 8.37 | 8.32 | -0.04 | -0.48% | 8.31 | 8.41 | 173155 | 14436.67 | 0.35% |
| 2025-07-15 | 8.52 | 8.36 | -0.15 | -1.76% | 8.35 | 8.54 | 283287 | 23844.32 | 0.58% |
| 2025-07-14 | 8.47 | 8.51 | 0.04 | 0.47% | 8.47 | 8.65 | 306031 | 26215.15 | 0.63% |
| 2025-07-11 | 8.64 | 8.47 | -0.17 | -1.97% | 8.45 | 8.69 | 488771 | 41783.47 | 1.00% |
| 2025-07-10 | 9.04 | 9.09 | 0.06 | 0.66% | 9.02 | 9.11 | 287865 | 26109.55 | 0.59% |
| 2025-07-09 | 8.95 | 9.03 | 0.09 | 1.01% | 8.93 | 9.08 | 332097 | 29969.27 | 0.68% |
| 2025-07-08 | 8.96 | 8.94 | -0.01 | -0.11% | 8.83 | 8.98 | 261269 | 23226.90 | 0.54% |
| 2025-07-07 | 8.84 | 8.95 | 0.19 | 2.17% | 8.76 | 8.96 | 380792 | 33808.63 | 0.78% |
| 2025-07-04 | 8.65 | 8.76 | 0.12 | 1.39% | 8.64 | 8.85 | 430829 | 37770.12 | 0.88% |
| 2025-07-03 | 8.63 | 8.64 | 0.01 | 0.12% | 8.60 | 8.66 | 131132 | 11314.57 | 0.27% |
| 2025-07-02 | 8.63 | 8.63 | 0.01 | 0.12% | 8.61 | 8.67 | 144895 | 12519.82 | 0.30% |
| 2025-07-01 | 8.61 | 8.62 | 0.02 | 0.23% | 8.59 | 8.68 | 273907 | 23667.46 | 0.56% |
| 2025-06-30 | 8.64 | 8.60 | -0.03 | -0.35% | 8.58 | 8.69 | 232015 | 19978.71 | 0.48% |
| 2025-06-27 | 8.73 | 8.63 | -0.09 | -1.03% | 8.62 | 8.74 | 355704 | 30810.51 | 0.73% |
| 2025-06-26 | 8.79 | 8.72 | -0.08 | -0.91% | 8.71 | 8.83 | 151066 | 13234.63 | 0.31% |
| 2025-06-25 | 8.72 | 8.80 | 0.09 | 1.03% | 8.70 | 8.80 | 164542 | 14428.11 | 0.34% |
| 2025-06-24 | 8.70 | 8.71 | 0.03 | 0.35% | 8.66 | 8.73 | 155360 | 13515.50 | 0.32% |
| 2025-06-23 | 8.85 | 8.68 | -0.16 | -1.81% | 8.66 | 8.88 | 254639 | 22219.21 | 0.52% |
| 2025-06-20 | 8.82 | 8.84 | 0.02 | 0.23% | 8.81 | 8.95 | 201574 | 17901.10 | 0.41% |
| 2025-06-19 | 8.78 | 8.82 | 0.04 | 0.46% | 8.73 | 8.88 | 227739 | 20008.27 | 0.47% |
| 2025-06-18 | 8.76 | 8.78 | 0.02 | 0.23% | 8.75 | 8.85 | 174211 | 15325.97 | 0.36% |
| 2025-06-17 | 8.67 | 8.76 | 0.09 | 1.04% | 8.65 | 8.81 | 279649 | 24460.21 | 0.57% |
| 2025-06-16 | 8.79 | 8.67 | -0.07 | -0.80% | 8.65 | 8.80 | 446225 | 38778.77 | 0.91% |
| 2025-06-13 | 8.76 | 8.74 | -0.02 | -0.23% | 8.73 | 8.88 | 560689 | 49377.25 | 1.15% |
| 2025-06-12 | 8.74 | 8.76 | 0.01 | 0.11% | 8.71 | 8.79 | 227662 | 19926.62 | 0.47% |
| 2025-06-11 | 8.75 | 8.75 | 0.01 | 0.11% | 8.70 | 8.82 | 207564 | 18201.20 | 0.43% |
| 2025-06-10 | 8.72 | 8.74 | 0.02 | 0.23% | 8.70 | 8.81 | 255464 | 22375.28 | 0.52% |
| 2025-06-09 | 8.72 | 8.72 | 0.01 | 0.11% | 8.64 | 8.74 | 267642 | 23215.89 | 0.55% |
| 2025-06-06 | 8.70 | 8.71 | 0.02 | 0.23% | 8.69 | 8.78 | 257141 | 22441.70 | 0.53% |
| 2025-06-05 | 8.82 | 8.69 | -0.11 | -1.25% | 8.66 | 8.85 | 348771 | 30444.48 | 0.71% |
| 2025-06-04 | 8.83 | 8.80 | -0.04 | -0.45% | 8.79 | 8.84 | 209749 | 18465.61 | 0.43% |
| 2025-06-03 | 8.98 | 8.84 | -0.14 | -1.56% | 8.79 | 8.98 | 274431 | 24224.12 | 0.56% |
| 2025-05-30 | 9.07 | 8.98 | -0.07 | -0.77% | 8.98 | 9.08 | 141332 | 12747.59 | 0.29% |
| 2025-05-29 | 9.04 | 9.05 | 0.01 | 0.11% | 9.03 | 9.10 | 176113 | 15967.06 | 0.36% |
| 2025-05-28 | 9.02 | 9.04 | 0.02 | 0.22% | 8.98 | 9.06 | 111167 | 10035.08 | 0.23% |
| 2025-05-27 | 8.97 | 9.02 | 0.04 | 0.45% | 8.96 | 9.04 | 152144 | 13698.56 | 0.31% |
| 2025-05-26 | 8.95 | 8.98 | 0.05 | 0.56% | 8.90 | 9.01 | 177498 | 15872.28 | 0.36% |
| 2025-05-23 | 9.06 | 8.93 | -0.16 | -1.76% | 8.93 | 9.10 | 172255 | 15518.03 | 0.35% |
| 2025-05-22 | 9.15 | 9.09 | -0.08 | -0.87% | 9.05 | 9.22 | 194883 | 17726.74 | 0.40% |
| 2025-05-21 | 9.02 | 9.17 | 0.15 | 1.66% | 9.01 | 9.20 | 247505 | 22592.35 | 0.51% |
| 2025-05-20 | 8.96 | 9.02 | 0.07 | 0.78% | 8.94 | 9.03 | 143896 | 12938.72 | 0.29% |
| 2025-05-19 | 8.99 | 8.95 | -0.02 | -0.22% | 8.94 | 9.05 | 133799 | 12032.72 | 0.27% |
| 2025-05-16 | 8.95 | 8.97 | 0.02 | 0.22% | 8.92 | 8.99 | 110340 | 9886.41 | 0.23% |
| 2025-05-15 | 8.98 | 8.95 | -0.02 | -0.22% | 8.95 | 9.05 | 124462 | 11186.57 | 0.26% |
| 2025-05-14 | 9.01 | 8.97 | -0.06 | -0.66% | 8.91 | 9.01 | 166925 | 14948.43 | 0.34% |
| 2025-05-13 | 8.96 | 9.03 | 0.08 | 0.89% | 8.94 | 9.05 | 158018 | 14206.44 | 0.32% |
| 2025-05-12 | 9.14 | 8.95 | -0.20 | -2.19% | 8.93 | 9.14 | 306913 | 27554.44 | 0.63% |
| 2025-05-09 | 8.87 | 9.15 | 0.28 | 3.16% | 8.83 | 9.20 | 399738 | 36291.48 | 0.82% |
| 2025-05-08 | 8.84 | 8.87 | 0.01 | 0.11% | 8.81 | 8.88 | 158552 | 14040.68 | 0.32% |
| 2025-05-07 | 8.86 | 8.86 | 0.04 | 0.45% | 8.81 | 8.93 | 199983 | 17727.76 | 0.41% |
| 2025-05-06 | 8.86 | 8.82 | 0.00 | 0.00% | 8.73 | 8.87 | 256721 | 22607.33 | 0.53% |
| 2025-04-30 | 9.02 | 8.82 | -0.26 | -2.86% | 8.78 | 9.08 | 320584 | 28419.33 | 0.66% |
| 2025-04-29 | 9.34 | 9.08 | -0.32 | -3.40% | 9.07 | 9.34 | 243180 | 22227.52 | 0.50% |
| 2025-04-28 | 9.36 | 9.40 | 0.04 | 0.43% | 9.28 | 9.42 | 160967 | 15079.52 | 0.33% |
| 2025-04-25 | 9.39 | 9.36 | -0.02 | -0.21% | 9.28 | 9.45 | 179119 | 16755.91 | 0.37% |
| 2025-04-24 | 9.09 | 9.38 | 0.27 | 2.96% | 9.09 | 9.42 | 260557 | 24245.62 | 0.53% |
| 2025-04-23 | 9.15 | 9.11 | 0.00 | 0.00% | 9.08 | 9.19 | 125044 | 11420.95 | 0.26% |
| 2025-04-22 | 9.18 | 9.11 | -0.06 | -0.65% | 9.10 | 9.28 | 152711 | 14014.42 | 0.31% |
| 2025-04-21 | 9.14 | 9.17 | 0.04 | 0.44% | 9.12 | 9.24 | 173603 | 15962.51 | 0.36% |
| 2025-04-18 | 9.11 | 9.13 | -0.02 | -0.22% | 9.06 | 9.20 | 137571 | 12543.81 | 0.28% |
| 2025-04-17 | 9.08 | 9.15 | 0.01 | 0.11% | 9.03 | 9.16 | 150159 | 13661.82 | 0.31% |
| 2025-04-16 | 9.05 | 9.14 | 0.09 | 0.99% | 9.02 | 9.17 | 218940 | 19920.38 | 0.45% |
| 2025-04-15 | 9.05 | 9.05 | 0.00 | 0.00% | 8.96 | 9.14 | 173037 | 15641.71 | 0.35% |
| 2025-04-14 | 8.81 | 9.05 | 0.25 | 2.84% | 8.80 | 9.08 | 283753 | 25486.71 | 0.58% |
| 2025-04-11 | 8.95 | 8.80 | -0.14 | -1.57% | 8.77 | 8.96 | 206862 | 18263.27 | 0.42% |
| 2025-04-10 | 8.90 | 8.94 | -0.04 | -0.45% | 8.85 | 9.05 | 241533 | 21632.08 | 0.50% |
| 2025-04-09 | 8.98 | 8.98 | 0.00 | 0.00% | 8.68 | 9.06 | 325687 | 28979.10 | 0.67% |
| 2025-04-08 | 8.99 | 8.98 | 0.03 | 0.34% | 8.89 | 9.17 | 329297 | 29681.49 | 0.67% |
上证大盘股票行情在线 K线走势图
