潞安环能(601699)股票行情
潞安环能(601699)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 | 13.71 | 13.64 | -0.08 | -0.58% | 13.61 | 14.00 | 492692 | 68085.83 | 1.65% |
| 2025-07-31 | 13.97 | 13.72 | -0.70 | -4.85% | 13.43 | 14.12 | 936930 | 128831.18 | 3.13% |
| 2025-07-30 | 14.99 | 14.42 | -0.28 | -1.90% | 14.20 | 15.14 | 1198115 | 176203.22 | 4.01% |
| 2025-07-29 | 13.94 | 14.70 | 0.75 | 5.38% | 13.76 | 14.76 | 1165874 | 166559.75 | 3.90% |
| 2025-07-28 | 13.58 | 13.95 | -0.34 | -2.38% | 13.58 | 14.29 | 1284092 | 179105.02 | 4.29% |
| 2025-07-25 | 14.19 | 14.29 | 0.11 | 0.78% | 14.08 | 15.16 | 1524044 | 220914.17 | 5.09% |
| 2025-07-24 | 13.12 | 14.18 | 0.97 | 7.34% | 12.82 | 14.35 | 1826368 | 249228.08 | 6.11% |
| 2025-07-23 | 13.50 | 13.21 | 0.61 | 4.84% | 12.95 | 13.86 | 2203362 | 293946.69 | 7.37% |
| 2025-07-22 | 11.54 | 12.60 | 1.15 | 10.04% | 11.46 | 12.60 | 912553 | 109804.76 | 3.05% |
| 2025-07-21 | 10.98 | 11.45 | 0.56 | 5.14% | 10.95 | 11.45 | 737797 | 83156.20 | 2.47% |
| 2025-07-18 | 10.78 | 10.89 | 0.18 | 1.68% | 10.78 | 10.99 | 404565 | 44155.09 | 1.35% |
| 2025-07-17 | 10.72 | 10.71 | 0.02 | 0.19% | 10.65 | 10.76 | 148879 | 15906.09 | 0.50% |
| 2025-07-16 | 10.68 | 10.69 | 0.00 | 0.00% | 10.64 | 10.73 | 167382 | 17856.98 | 0.56% |
| 2025-07-15 | 10.92 | 10.69 | -0.27 | -2.46% | 10.66 | 10.92 | 330942 | 35529.70 | 1.11% |
| 2025-07-14 | 11.02 | 10.96 | -0.05 | -0.45% | 10.87 | 11.06 | 312726 | 34294.53 | 1.05% |
| 2025-07-11 | 11.08 | 11.01 | -0.01 | -0.09% | 10.96 | 11.17 | 394516 | 43651.29 | 1.32% |
| 2025-07-10 | 10.82 | 11.02 | 0.20 | 1.85% | 10.80 | 11.04 | 384990 | 42123.18 | 1.29% |
| 2025-07-09 | 10.82 | 10.82 | 0.00 | 0.00% | 10.75 | 10.88 | 222949 | 24078.98 | 0.75% |
| 2025-07-08 | 10.63 | 10.82 | 0.19 | 1.79% | 10.60 | 10.82 | 324346 | 34825.70 | 1.08% |
| 2025-07-07 | 10.65 | 10.63 | 0.00 | 0.00% | 10.57 | 10.69 | 163875 | 17402.89 | 0.55% |
| 2025-07-04 | 10.65 | 10.63 | 0.00 | 0.00% | 10.61 | 10.81 | 292532 | 31258.25 | 0.98% |
| 2025-07-03 | 10.65 | 10.63 | -0.02 | -0.19% | 10.54 | 10.78 | 293707 | 31187.42 | 0.98% |
| 2025-07-02 | 10.43 | 10.65 | 0.21 | 2.01% | 10.38 | 10.65 | 413936 | 43653.72 | 1.38% |
| 2025-07-01 | 10.53 | 10.44 | -0.11 | -1.04% | 10.38 | 10.56 | 287885 | 30022.83 | 0.96% |
| 2025-06-30 | 10.57 | 10.55 | -0.01 | -0.09% | 10.50 | 10.62 | 204558 | 21588.41 | 0.68% |
| 2025-06-27 | 10.42 | 10.56 | 0.17 | 1.64% | 10.41 | 10.59 | 362167 | 38169.86 | 1.21% |
| 2025-06-26 | 10.43 | 10.39 | -0.02 | -0.19% | 10.37 | 10.65 | 278408 | 29175.27 | 0.93% |
| 2025-06-25 | 10.47 | 10.41 | -0.05 | -0.48% | 10.31 | 10.49 | 235607 | 24440.17 | 0.79% |
| 2025-06-24 | 10.84 | 10.87 | -0.06 | -0.55% | 10.77 | 10.90 | 213703 | 23205.16 | 0.71% |
| 2025-06-23 | 10.77 | 10.93 | 0.19 | 1.77% | 10.70 | 10.96 | 258653 | 28139.64 | 0.86% |
| 2025-06-20 | 10.75 | 10.74 | 0.00 | 0.00% | 10.71 | 10.84 | 113219 | 12196.94 | 0.38% |
| 2025-06-19 | 10.92 | 10.74 | -0.24 | -2.19% | 10.72 | 10.93 | 206270 | 22271.61 | 0.69% |
| 2025-06-18 | 11.02 | 10.98 | -0.03 | -0.27% | 10.80 | 11.08 | 264454 | 28829.59 | 0.88% |
| 2025-06-17 | 10.82 | 11.01 | 0.19 | 1.76% | 10.76 | 11.06 | 349361 | 38209.39 | 1.17% |
| 2025-06-16 | 10.85 | 10.82 | -0.06 | -0.55% | 10.77 | 10.89 | 187094 | 20239.49 | 0.63% |
| 2025-06-13 | 10.80 | 10.88 | 0.10 | 0.93% | 10.78 | 10.90 | 282640 | 30678.24 | 0.94% |
| 2025-06-12 | 10.85 | 10.78 | -0.06 | -0.55% | 10.76 | 10.87 | 109729 | 11846.87 | 0.37% |
| 2025-06-11 | 10.77 | 10.84 | 0.07 | 0.65% | 10.75 | 10.90 | 191794 | 20793.20 | 0.64% |
| 2025-06-10 | 10.86 | 10.77 | -0.11 | -1.01% | 10.75 | 10.92 | 162047 | 17536.86 | 0.54% |
| 2025-06-09 | 10.84 | 10.88 | 0.04 | 0.37% | 10.76 | 10.93 | 153892 | 16719.05 | 0.51% |
| 2025-06-06 | 10.81 | 10.84 | 0.07 | 0.65% | 10.78 | 10.93 | 183949 | 19954.00 | 0.61% |
| 2025-06-05 | 10.81 | 10.77 | -0.14 | -1.28% | 10.72 | 10.89 | 161982 | 17444.35 | 0.54% |
| 2025-06-04 | 10.73 | 10.91 | 0.22 | 2.06% | 10.68 | 10.92 | 217895 | 23505.22 | 0.73% |
| 2025-06-03 | 10.76 | 10.69 | -0.05 | -0.47% | 10.66 | 10.76 | 122093 | 13042.87 | 0.41% |
| 2025-05-30 | 10.83 | 10.74 | -0.10 | -0.92% | 10.73 | 10.84 | 141748 | 15279.29 | 0.47% |
| 2025-05-29 | 10.77 | 10.84 | 0.05 | 0.46% | 10.76 | 10.85 | 74259 | 8041.35 | 0.25% |
| 2025-05-28 | 10.85 | 10.79 | -0.01 | -0.09% | 10.76 | 10.86 | 98823 | 10684.99 | 0.33% |
| 2025-05-27 | 10.94 | 10.80 | -0.17 | -1.55% | 10.74 | 10.96 | 184298 | 19891.20 | 0.62% |
| 2025-05-26 | 11.13 | 10.97 | -0.20 | -1.79% | 10.95 | 11.16 | 193546 | 21332.92 | 0.65% |
| 2025-05-23 | 11.31 | 11.17 | -0.14 | -1.24% | 11.17 | 11.45 | 153082 | 17293.89 | 0.51% |
| 2025-05-22 | 11.27 | 11.31 | -0.02 | -0.18% | 11.17 | 11.34 | 149428 | 16799.75 | 0.50% |
| 2025-05-21 | 11.09 | 11.33 | 0.25 | 2.26% | 11.09 | 11.64 | 344344 | 39168.52 | 1.15% |
| 2025-05-20 | 11.10 | 11.08 | -0.02 | -0.18% | 11.01 | 11.12 | 93034 | 10297.04 | 0.31% |
| 2025-05-19 | 11.13 | 11.10 | -0.05 | -0.45% | 11.06 | 11.16 | 72465 | 8035.27 | 0.24% |
| 2025-05-16 | 11.15 | 11.15 | -0.03 | -0.27% | 11.07 | 11.18 | 123020 | 13668.74 | 0.41% |
| 2025-05-15 | 11.35 | 11.18 | -0.18 | -1.58% | 11.18 | 11.44 | 194040 | 21916.37 | 0.65% |
| 2025-05-14 | 11.15 | 11.36 | 0.16 | 1.43% | 11.12 | 11.37 | 244741 | 27584.18 | 0.82% |
| 2025-05-13 | 11.08 | 11.20 | 0.14 | 1.27% | 11.07 | 11.29 | 235208 | 26342.15 | 0.79% |
| 2025-05-12 | 11.05 | 11.06 | 0.06 | 0.55% | 10.98 | 11.06 | 89129 | 9821.19 | 0.30% |
| 2025-05-09 | 11.02 | 11.00 | -0.01 | -0.09% | 10.95 | 11.05 | 101478 | 11161.02 | 0.34% |
| 2025-05-08 | 11.12 | 11.01 | -0.13 | -1.17% | 11.00 | 11.14 | 176411 | 19493.87 | 0.59% |
| 2025-05-07 | 11.04 | 11.14 | 0.17 | 1.55% | 11.02 | 11.15 | 177815 | 19709.62 | 0.59% |
| 2025-05-06 | 10.94 | 10.97 | 0.05 | 0.46% | 10.88 | 10.98 | 142264 | 15556.48 | 0.48% |
| 2025-04-30 | 11.10 | 10.92 | -0.14 | -1.27% | 10.91 | 11.14 | 158802 | 17464.86 | 0.53% |
| 2025-04-29 | 11.00 | 11.06 | 0.01 | 0.09% | 10.89 | 11.16 | 130198 | 14362.03 | 0.44% |
| 2025-04-28 | 11.19 | 11.05 | -0.16 | -1.43% | 11.04 | 11.19 | 135919 | 15069.03 | 0.45% |
| 2025-04-25 | 11.30 | 11.21 | -0.10 | -0.88% | 11.11 | 11.32 | 142795 | 16033.41 | 0.48% |
| 2025-04-24 | 11.30 | 11.31 | 0.01 | 0.09% | 11.27 | 11.41 | 111621 | 12677.12 | 0.37% |
| 2025-04-23 | 11.38 | 11.30 | -0.06 | -0.53% | 11.27 | 11.44 | 114096 | 12917.19 | 0.38% |
| 2025-04-22 | 11.40 | 11.36 | -0.05 | -0.44% | 11.35 | 11.47 | 105642 | 12051.75 | 0.35% |
| 2025-04-21 | 11.42 | 11.41 | -0.01 | -0.09% | 11.38 | 11.45 | 68005 | 7760.63 | 0.23% |
| 2025-04-18 | 11.53 | 11.42 | -0.14 | -1.21% | 11.40 | 11.56 | 84758 | 9692.65 | 0.28% |
| 2025-04-17 | 11.52 | 11.56 | -0.03 | -0.26% | 11.49 | 11.58 | 83264 | 9608.59 | 0.28% |
| 2025-04-16 | 11.63 | 11.59 | -0.02 | -0.17% | 11.40 | 11.63 | 135427 | 15578.55 | 0.45% |
| 2025-04-15 | 11.77 | 11.61 | -0.17 | -1.44% | 11.56 | 11.77 | 121212 | 14075.04 | 0.41% |
| 2025-04-14 | 11.60 | 11.78 | 0.24 | 2.08% | 11.55 | 11.80 | 159746 | 18633.54 | 0.53% |
| 2025-04-11 | 11.60 | 11.54 | -0.10 | -0.86% | 11.52 | 11.64 | 100056 | 11574.25 | 0.33% |
| 2025-04-10 | 11.78 | 11.64 | 0.08 | 0.69% | 11.54 | 11.84 | 187546 | 21841.12 | 0.63% |
| 2025-04-09 | 11.55 | 11.56 | -0.05 | -0.43% | 11.26 | 11.56 | 180972 | 20713.14 | 0.60% |
| 2025-04-08 | 11.15 | 11.61 | 0.46 | 4.13% | 11.15 | 11.67 | 258630 | 29866.84 | 0.86% |
上证大盘股票行情在线 K线走势图
