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 |
|---|
| 2025-09-15 | 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% |
| 2025-08-19 | 13.69 | 13.47 | -0.23 | -1.68% | 13.37 | 13.74 | 308013 | 41649.05 | 1.03% |
| 2025-08-18 | 13.99 | 13.70 | -0.19 | -1.37% | 13.61 | 14.06 | 411437 | 56445.70 | 1.38% |
| 2025-08-15 | 13.58 | 13.89 | 0.28 | 2.06% | 13.52 | 13.99 | 300491 | 41629.25 | 1.00% |
| 2025-08-14 | 13.88 | 13.61 | -0.34 | -2.44% | 13.58 | 13.98 | 413398 | 56917.38 | 1.38% |
| 2025-08-13 | 14.35 | 13.95 | -0.65 | -4.45% | 13.82 | 14.43 | 671474 | 94207.48 | 2.24% |
| 2025-08-12 | 14.40 | 14.60 | 0.47 | 3.33% | 14.24 | 14.82 | 638761 | 92693.15 | 2.14% |
| 2025-08-11 | 14.26 | 14.13 | -0.07 | -0.49% | 14.06 | 14.53 | 331556 | 47251.97 | 1.11% |
| 2025-08-08 | 14.20 | 14.20 | -0.06 | -0.42% | 14.00 | 14.42 | 350096 | 49652.77 | 1.17% |
| 2025-08-07 | 14.16 | 14.26 | -0.03 | -0.21% | 13.97 | 14.52 | 443676 | 63060.17 | 1.48% |
| 2025-08-06 | 14.21 | 14.29 | 0.04 | 0.28% | 14.04 | 14.67 | 692714 | 99486.49 | 2.32% |
| 2025-08-05 | 13.55 | 14.25 | 0.51 | 3.71% | 13.51 | 14.38 | 579008 | 80306.30 | 1.94% |
| 2025-08-04 | 13.25 | 13.74 | 0.10 | 0.73% | 13.25 | 13.76 | 466407 | 63305.11 | 1.56% |
| 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% |
上证大盘股票行情在线 K线走势图
