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 |
|---|
| 2025-12-17 | 11.96 | 12.05 | 0.06 | 0.50% | 11.90 | 12.10 | 207972 | 24955.44 | 0.70% |
| 2025-12-16 | 12.40 | 11.99 | -0.48 | -3.85% | 11.96 | 12.43 | 275994 | 33401.25 | 0.92% |
| 2025-12-15 | 12.28 | 12.47 | 0.08 | 0.65% | 12.21 | 12.61 | 352541 | 44021.42 | 1.18% |
| 2025-12-12 | 12.41 | 12.39 | -0.04 | -0.32% | 12.11 | 12.49 | 754685 | 92266.58 | 2.52% |
| 2025-12-11 | 12.53 | 12.43 | -0.11 | -0.88% | 12.40 | 12.62 | 232856 | 29113.49 | 0.78% |
| 2025-12-10 | 12.53 | 12.54 | 0.03 | 0.24% | 12.38 | 12.61 | 293564 | 36698.45 | 0.98% |
| 2025-12-09 | 12.92 | 12.51 | -0.35 | -2.72% | 12.45 | 12.92 | 324199 | 40894.01 | 1.08% |
| 2025-12-08 | 12.82 | 12.86 | -0.07 | -0.54% | 12.64 | 12.94 | 285705 | 36628.96 | 0.96% |
| 2025-12-05 | 13.18 | 12.93 | -0.26 | -1.97% | 12.75 | 13.19 | 335582 | 43266.14 | 1.12% |
| 2025-12-04 | 13.08 | 13.19 | 0.11 | 0.84% | 13.01 | 13.23 | 207531 | 27264.29 | 0.69% |
| 2025-12-03 | 13.08 | 13.08 | -0.03 | -0.23% | 13.02 | 13.24 | 227205 | 29805.53 | 0.76% |
| 2025-12-02 | 13.30 | 13.11 | -0.19 | -1.43% | 12.93 | 13.34 | 254308 | 33259.89 | 0.85% |
| 2025-12-01 | 13.05 | 13.30 | 0.26 | 1.99% | 13.02 | 13.34 | 348443 | 45969.79 | 1.16% |
| 2025-11-28 | 13.15 | 13.04 | -0.14 | -1.06% | 12.97 | 13.19 | 232045 | 30291.34 | 0.78% |
| 2025-11-27 | 12.93 | 13.18 | 0.17 | 1.31% | 12.93 | 13.25 | 225273 | 29601.82 | 0.75% |
| 2025-11-26 | 12.90 | 13.01 | -0.09 | -0.69% | 12.90 | 13.12 | 153856 | 20032.61 | 0.51% |
| 2025-11-25 | 13.10 | 13.10 | 0.02 | 0.15% | 13.00 | 13.16 | 184830 | 24214.24 | 0.62% |
| 2025-11-24 | 13.27 | 13.08 | -0.09 | -0.68% | 12.91 | 13.30 | 224970 | 29370.04 | 0.75% |
| 2025-11-21 | 13.36 | 13.17 | -0.24 | -1.79% | 13.04 | 13.36 | 321545 | 42477.48 | 1.07% |
| 2025-11-20 | 13.80 | 13.41 | -0.56 | -4.01% | 13.35 | 14.00 | 324813 | 44295.91 | 1.09% |
| 2025-11-19 | 13.91 | 13.97 | -0.01 | -0.07% | 13.66 | 14.10 | 239224 | 33307.17 | 0.80% |
| 2025-11-18 | 14.65 | 13.98 | -0.83 | -5.60% | 13.90 | 14.67 | 451642 | 64166.61 | 1.51% |
| 2025-11-17 | 14.74 | 14.81 | 0.08 | 0.54% | 14.56 | 15.00 | 282124 | 41656.38 | 0.94% |
| 2025-11-14 | 15.05 | 14.73 | -0.36 | -2.39% | 14.70 | 15.14 | 270546 | 40177.48 | 0.90% |
| 2025-11-13 | 14.90 | 15.09 | 0.18 | 1.21% | 14.80 | 15.34 | 348251 | 52407.97 | 1.16% |
| 2025-11-12 | 14.88 | 14.91 | -0.02 | -0.13% | 14.78 | 15.10 | 215898 | 32284.14 | 0.72% |
| 2025-11-11 | 15.27 | 14.93 | -0.42 | -2.74% | 14.70 | 15.32 | 438742 | 65419.64 | 1.47% |
| 2025-11-10 | 15.50 | 15.35 | -0.22 | -1.41% | 15.26 | 15.78 | 411956 | 63773.03 | 1.38% |
| 2025-11-07 | 15.82 | 15.57 | -0.25 | -1.58% | 15.47 | 16.14 | 359943 | 56541.91 | 1.20% |
| 2025-11-06 | 15.70 | 15.82 | 0.07 | 0.44% | 15.57 | 16.11 | 434126 | 68766.60 | 1.45% |
| 2025-11-05 | 15.30 | 15.75 | 0.34 | 2.21% | 15.28 | 16.09 | 514784 | 80770.14 | 1.72% |
| 2025-11-04 | 15.47 | 15.41 | -0.12 | -0.77% | 15.30 | 15.87 | 437176 | 68111.78 | 1.46% |
| 2025-11-03 | 14.84 | 15.53 | 0.73 | 4.93% | 14.84 | 15.75 | 771939 | 119481.44 | 2.58% |
| 2025-10-31 | 14.81 | 14.80 | -0.15 | -1.00% | 14.65 | 15.02 | 398708 | 59006.66 | 1.33% |
| 2025-10-30 | 14.92 | 14.95 | -0.27 | -1.77% | 14.72 | 15.33 | 495620 | 74129.47 | 1.66% |
| 2025-10-29 | 14.78 | 15.22 | 0.43 | 2.91% | 14.66 | 15.49 | 512805 | 77554.02 | 1.71% |
| 2025-10-28 | 14.77 | 14.79 | -0.17 | -1.14% | 14.68 | 15.03 | 369218 | 54548.67 | 1.23% |
| 2025-10-27 | 14.75 | 14.96 | 0.10 | 0.67% | 14.35 | 15.26 | 607327 | 90309.51 | 2.03% |
| 2025-10-24 | 15.28 | 14.86 | -0.64 | -4.13% | 14.65 | 15.52 | 925860 | 137950.70 | 3.10% |
| 2025-10-23 | 15.61 | 15.50 | -0.26 | -1.65% | 15.45 | 16.28 | 567306 | 90429.91 | 1.90% |
| 2025-10-22 | 15.90 | 15.76 | -0.40 | -2.48% | 15.50 | 16.05 | 415576 | 65171.44 | 1.39% |
| 2025-10-21 | 16.00 | 16.16 | -0.30 | -1.82% | 15.75 | 16.18 | 612678 | 97933.65 | 2.05% |
| 2025-10-20 | 15.68 | 16.46 | 1.11 | 7.23% | 15.17 | 16.48 | 787543 | 125019.48 | 2.63% |
| 2025-10-17 | 15.70 | 15.35 | -0.58 | -3.64% | 15.32 | 16.27 | 625908 | 98843.93 | 2.09% |
| 2025-10-16 | 15.35 | 15.93 | 0.53 | 3.44% | 15.35 | 15.99 | 735091 | 115338.85 | 2.46% |
| 2025-10-15 | 15.40 | 15.40 | 0.00 | 0.00% | 15.12 | 15.51 | 550090 | 84210.80 | 1.84% |
| 2025-10-14 | 14.50 | 15.40 | 0.83 | 5.70% | 14.49 | 15.64 | 842038 | 127937.22 | 2.81% |
| 2025-10-13 | 14.19 | 14.57 | -0.21 | -1.42% | 14.18 | 14.71 | 354811 | 51429.87 | 1.19% |
| 2025-10-10 | 14.58 | 14.78 | 0.20 | 1.37% | 14.39 | 15.18 | 579303 | 86229.04 | 1.94% |
| 2025-10-09 | 14.24 | 14.58 | 0.34 | 2.39% | 14.10 | 14.58 | 416847 | 59765.42 | 1.39% |
| 2025-09-30 | 14.21 | 14.24 | -0.05 | -0.35% | 14.10 | 14.38 | 172993 | 24615.49 | 0.58% |
| 2025-09-29 | 14.00 | 14.29 | 0.17 | 1.20% | 13.89 | 14.31 | 313283 | 44295.60 | 1.05% |
| 2025-09-26 | 14.40 | 14.12 | -0.42 | -2.89% | 14.10 | 14.61 | 339132 | 48528.65 | 1.13% |
| 2025-09-25 | 14.79 | 14.54 | -0.28 | -1.89% | 14.38 | 14.81 | 412822 | 60074.99 | 1.38% |
| 2025-09-24 | 14.81 | 14.82 | -0.16 | -1.07% | 14.35 | 14.88 | 478111 | 69842.95 | 1.60% |
| 2025-09-23 | 14.75 | 14.98 | 0.04 | 0.27% | 14.56 | 15.39 | 527454 | 78910.81 | 1.76% |
| 2025-09-22 | 15.06 | 14.94 | -0.06 | -0.40% | 14.78 | 15.42 | 492206 | 73842.71 | 1.65% |
| 2025-09-19 | 14.28 | 15.00 | 0.80 | 5.63% | 14.13 | 15.19 | 853403 | 126220.05 | 2.85% |
| 2025-09-18 | 14.40 | 14.20 | -0.43 | -2.94% | 14.00 | 14.53 | 604911 | 86330.34 | 2.02% |
| 2025-09-17 | 13.60 | 14.63 | 0.88 | 6.40% | 13.47 | 14.80 | 1045378 | 149915.73 | 3.49% |
| 2025-09-16 | 14.09 | 13.75 | 0.01 | 0.07% | 13.55 | 14.28 | 706085 | 98119.80 | 2.36% |
| 2025-09-15 | 13.20 | 13.74 | 0.47 | 3.54% | 13.14 | 13.75 | 583590 | 78885.90 | 1.95% |
| 2025-09-12 | 13.01 | 13.27 | 0.21 | 1.61% | 12.93 | 13.44 | 401983 | 53032.02 | 1.34% |
| 2025-09-11 | 13.05 | 13.06 | 0.10 | 0.77% | 12.90 | 13.19 | 197424 | 25663.23 | 0.66% |
| 2025-09-10 | 13.15 | 12.96 | -0.21 | -1.59% | 12.92 | 13.15 | 181516 | 23595.46 | 0.61% |
| 2025-09-09 | 13.26 | 13.17 | -0.13 | -0.98% | 13.04 | 13.45 | 268945 | 35641.22 | 0.90% |
| 2025-09-08 | 13.09 | 13.30 | 0.01 | 0.08% | 13.04 | 13.33 | 400353 | 52806.15 | 1.34% |
| 2025-09-05 | 12.79 | 13.29 | 0.53 | 4.15% | 12.67 | 13.36 | 442553 | 57628.08 | 1.48% |
| 2025-09-04 | 12.71 | 12.76 | -0.02 | -0.16% | 12.62 | 12.85 | 250283 | 31903.69 | 0.84% |
| 2025-09-03 | 13.02 | 12.78 | -0.24 | -1.84% | 12.69 | 13.14 | 274816 | 35251.08 | 0.92% |
| 2025-09-02 | 13.17 | 13.02 | -0.17 | -1.29% | 12.96 | 13.22 | 248686 | 32473.19 | 0.83% |
| 2025-09-01 | 13.02 | 13.19 | 0.22 | 1.70% | 12.93 | 13.38 | 459706 | 60563.49 | 1.54% |
| 2025-08-29 | 13.09 | 12.97 | -0.07 | -0.54% | 12.91 | 13.39 | 520376 | 68224.83 | 1.74% |
| 2025-08-28 | 12.88 | 13.04 | 0.01 | 0.08% | 12.82 | 13.26 | 375015 | 48909.16 | 1.25% |
| 2025-08-27 | 13.62 | 13.03 | -0.61 | -4.47% | 13.01 | 13.63 | 523430 | 69536.57 | 1.75% |
| 2025-08-26 | 13.84 | 13.64 | -0.24 | -1.73% | 13.64 | 13.86 | 310429 | 42632.21 | 1.04% |
| 2025-08-25 | 13.70 | 13.88 | 0.28 | 2.06% | 13.48 | 14.11 | 649466 | 89768.12 | 2.17% |
| 2025-08-22 | 13.50 | 13.60 | 0.07 | 0.52% | 13.30 | 13.60 | 314000 | 42209.86 | 1.05% |
| 2025-08-21 | 13.44 | 13.53 | 0.14 | 1.05% | 13.36 | 13.61 | 288151 | 38926.38 | 0.96% |
| 2025-08-20 | 13.47 | 13.39 | -0.08 | -0.59% | 13.28 | 13.55 | 292807 | 39190.79 | 0.98% |
上证大盘股票行情在线 K线走势图
潞安环能(601699)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
