灿能电力(870299)股票行情
灿能电力(870299)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 |
|---|
| 2025-09-30 | 17.520 | 17.440 | -0.070 | -0.40% | 17.370 | 17.730 | 7934 | 1391.142 | 1.76% |
| 2025-09-29 | 17.710 | 17.510 | 0.210 | 1.21% | 17.310 | 17.900 | 11204 | 1966.748 | 2.49% |
| 2025-09-26 | 17.850 | 17.300 | -0.550 | -3.08% | 17.280 | 17.940 | 10363 | 1835.276 | 2.30% |
| 2025-09-25 | 17.950 | 17.850 | -0.110 | -0.61% | 17.810 | 18.150 | 10228 | 1837.645 | 2.27% |
| 2025-09-24 | 18.100 | 17.960 | 0.080 | 0.45% | 17.680 | 18.100 | 11764 | 2107.386 | 2.61% |
| 2025-09-23 | 18.700 | 17.880 | -0.820 | -4.39% | 17.660 | 18.870 | 16368 | 2959.579 | 3.63% |
| 2025-09-22 | 19.130 | 18.700 | -0.410 | -2.15% | 18.600 | 19.270 | 10767 | 2022.068 | 2.39% |
| 2025-09-19 | 19.270 | 19.110 | -0.070 | -0.36% | 19.030 | 19.460 | 10935 | 2098.596 | 2.43% |
| 2025-09-18 | 19.510 | 19.180 | -0.340 | -1.74% | 19.120 | 19.660 | 17893 | 3472.761 | 3.97% |
| 2025-09-17 | 19.440 | 19.520 | 0.120 | 0.62% | 19.330 | 19.690 | 10773 | 2099.729 | 2.39% |
| 2025-09-16 | 19.870 | 19.400 | -0.250 | -1.27% | 19.370 | 19.870 | 16614 | 3233.940 | 3.69% |
| 2025-09-15 | 19.500 | 19.650 | -0.190 | -0.96% | 19.500 | 19.890 | 15672 | 3076.271 | 3.48% |
| 2025-09-12 | 20.260 | 19.840 | 0.180 | 0.92% | 19.800 | 20.830 | 25671 | 5198.611 | 5.69% |
| 2025-09-11 | 19.700 | 19.660 | 0.090 | 0.46% | 19.500 | 19.830 | 11505 | 2258.758 | 2.55% |
| 2025-09-10 | 19.890 | 19.570 | -0.200 | -1.01% | 19.520 | 19.900 | 15320 | 3008.580 | 3.40% |
| 2025-09-09 | 20.630 | 19.770 | -0.860 | -4.17% | 19.740 | 20.800 | 26666 | 5346.039 | 5.92% |
| 2025-09-08 | 20.680 | 20.630 | -0.070 | -0.34% | 20.530 | 21.500 | 35649 | 7429.950 | 7.91% |
| 2025-09-05 | 20.230 | 20.700 | 0.540 | 2.68% | 20.070 | 20.770 | 32500 | 6692.852 | 7.21% |
| 2025-09-04 | 19.700 | 20.160 | 0.500 | 2.54% | 19.590 | 20.190 | 25229 | 5054.104 | 5.60% |
| 2025-09-03 | 20.180 | 19.660 | -0.350 | -1.75% | 19.510 | 20.180 | 15141 | 2987.196 | 3.36% |
| 2025-09-02 | 19.800 | 20.010 | 0.170 | 0.86% | 19.710 | 20.200 | 22060 | 4402.145 | 4.89% |
| 2025-09-01 | 19.900 | 19.840 | 0.490 | 2.53% | 19.330 | 19.900 | 18838 | 3699.975 | 4.18% |
| 2025-08-29 | 19.620 | 19.350 | -0.280 | -1.43% | 19.310 | 19.820 | 18676 | 3642.868 | 4.14% |
| 2025-08-28 | 20.050 | 19.630 | -0.660 | -3.25% | 19.030 | 20.230 | 32411 | 6370.216 | 7.19% |
| 2025-08-27 | 20.120 | 20.290 | 0.220 | 1.10% | 20.010 | 20.970 | 40141 | 8270.259 | 8.90% |
| 2025-08-26 | 20.490 | 20.070 | -0.300 | -1.47% | 20.050 | 20.580 | 21222 | 4309.745 | 4.71% |
| 2025-08-25 | 20.440 | 20.370 | -0.070 | -0.34% | 20.120 | 20.500 | 26246 | 5322.167 | 5.82% |
| 2025-08-22 | 21.000 | 20.440 | -0.350 | -1.68% | 20.280 | 21.180 | 24777 | 5085.244 | 5.50% |
| 2025-08-21 | 20.520 | 20.790 | 0.270 | 1.32% | 20.460 | 20.800 | 21930 | 4524.908 | 4.86% |
| 2025-08-20 | 20.880 | 20.520 | -0.050 | -0.24% | 20.070 | 20.930 | 22301 | 4562.178 | 4.95% |
| 2025-08-19 | 20.290 | 20.570 | 0.290 | 1.43% | 20.290 | 20.950 | 32766 | 6770.073 | 7.27% |
| 2025-08-18 | 19.700 | 20.280 | 0.680 | 3.47% | 19.620 | 20.280 | 23803 | 4775.521 | 5.28% |
| 2025-08-15 | 19.900 | 19.600 | 0.210 | 1.08% | 19.430 | 19.900 | 18326 | 3592.564 | 4.07% |
| 2025-08-14 | 20.360 | 19.390 | -0.680 | -3.39% | 19.380 | 20.360 | 24563 | 4834.376 | 5.45% |
| 2025-08-13 | 20.230 | 20.070 | -0.090 | -0.45% | 19.920 | 20.320 | 19453 | 3904.703 | 4.32% |
| 2025-08-12 | 20.530 | 20.160 | -0.370 | -1.80% | 20.020 | 20.560 | 23972 | 4850.866 | 5.32% |
| 2025-08-11 | 20.780 | 20.530 | -0.400 | -1.91% | 20.220 | 20.930 | 30652 | 6264.361 | 6.80% |
| 2025-08-08 | 20.930 | 20.930 | -0.060 | -0.29% | 20.710 | 21.520 | 34707 | 7352.234 | 7.70% |
| 2025-08-07 | 20.600 | 20.990 | 0.510 | 2.49% | 20.520 | 21.000 | 30219 | 6285.167 | 6.70% |
| 2025-08-06 | 20.400 | 20.480 | 0.250 | 1.24% | 20.150 | 20.600 | 17747 | 3619.281 | 3.94% |
| 2025-08-05 | 20.520 | 20.230 | -0.150 | -0.74% | 20.180 | 20.520 | 15093 | 3062.420 | 3.35% |
| 2025-08-04 | 20.420 | 20.380 | -0.070 | -0.34% | 20.250 | 20.690 | 16048 | 3273.841 | 3.56% |
| 2025-08-01 | 20.360 | 20.450 | 0.220 | 1.09% | 20.100 | 20.580 | 18244 | 3708.448 | 4.05% |
| 2025-07-31 | 21.050 | 20.230 | -0.820 | -3.90% | 20.150 | 21.140 | 29065 | 5967.731 | 6.45% |
| 2025-07-30 | 21.220 | 21.050 | 0.010 | 0.05% | 20.640 | 21.360 | 21841 | 4587.229 | 4.84% |
| 2025-07-29 | 21.370 | 21.040 | -0.340 | -1.59% | 20.940 | 21.560 | 27041 | 5704.077 | 6.00% |
| 2025-07-28 | 21.500 | 21.380 | -0.170 | -0.79% | 21.260 | 21.790 | 23362 | 5016.775 | 5.18% |
| 2025-07-25 | 22.080 | 21.550 | -0.550 | -2.49% | 21.460 | 22.200 | 34123 | 7419.873 | 7.57% |
| 2025-07-24 | 22.020 | 22.100 | -0.100 | -0.45% | 21.880 | 22.470 | 33829 | 7463.494 | 7.50% |
| 2025-07-23 | 23.500 | 22.200 | -1.680 | -7.04% | 22.150 | 23.670 | 73346 | 16644.330 | 16.27% |
| 2025-07-22 | 22.930 | 23.880 | 0.940 | 4.10% | 21.930 | 24.000 | 109265 | 25085.709 | 24.24% |
| 2025-07-21 | 22.290 | 22.940 | 0.700 | 3.15% | 22.280 | 23.370 | 76211 | 17344.668 | 16.91% |
| 2025-07-18 | 21.910 | 22.240 | 0.440 | 2.02% | 21.550 | 22.380 | 52839 | 11637.820 | 11.72% |
| 2025-07-17 | 22.280 | 21.800 | 0.160 | 0.74% | 21.480 | 22.280 | 36359 | 7902.158 | 8.07% |
| 2025-07-16 | 21.600 | 21.640 | 0.080 | 0.37% | 21.510 | 21.960 | 38337 | 8341.117 | 8.50% |
| 2025-07-15 | 22.050 | 21.560 | -0.880 | -3.92% | 21.230 | 22.200 | 60158 | 12956.983 | 13.34% |
| 2025-07-14 | 22.700 | 22.440 | 0.290 | 1.31% | 22.320 | 23.230 | 70922 | 16201.902 | 15.73% |
| 2025-07-11 | 21.760 | 22.150 | 0.160 | 0.73% | 21.490 | 22.380 | 53980 | 11827.175 | 11.97% |
| 2025-07-10 | 22.400 | 21.990 | -0.650 | -2.87% | 21.560 | 22.920 | 67568 | 14929.888 | 14.99% |
| 2025-07-09 | 22.630 | 22.640 | -0.580 | -2.50% | 22.300 | 23.890 | 84924 | 19513.898 | 18.84% |
| 2025-07-08 | 24.160 | 23.220 | -1.640 | -6.60% | 22.970 | 24.740 | 119256 | 28107.725 | 26.45% |
| 2025-07-07 | 25.600 | 24.860 | 1.990 | 8.70% | 23.850 | 26.600 | 153227 | 38654.520 | 33.99% |
| 2025-07-04 | 21.340 | 22.870 | 1.310 | 6.08% | 21.280 | 23.650 | 122845 | 27858.746 | 27.25% |
| 2025-07-03 | 19.700 | 21.560 | 0.770 | 3.70% | 19.700 | 22.060 | 63812 | 13574.621 | 14.16% |
| 2025-07-02 | 22.070 | 20.790 | -0.660 | -3.08% | 20.620 | 22.230 | 52012 | 11039.096 | 11.54% |
| 2025-07-01 | 21.250 | 21.450 | 0.640 | 3.08% | 21.010 | 22.550 | 83392 | 18146.863 | 18.50% |
| 2025-06-30 | 20.190 | 20.810 | 0.610 | 3.02% | 20.190 | 21.100 | 43048 | 8907.185 | 9.55% |
| 2025-06-27 | 19.890 | 20.200 | 0.470 | 2.38% | 19.660 | 20.250 | 30801 | 6184.693 | 6.83% |
| 2025-06-26 | 19.730 | 19.730 | 0.010 | 0.05% | 19.660 | 20.340 | 27979 | 5603.579 | 6.21% |
| 2025-06-25 | 19.980 | 19.720 | 0.040 | 0.20% | 19.500 | 19.980 | 25497 | 5028.048 | 5.66% |
| 2025-06-24 | 19.300 | 19.680 | 0.720 | 3.80% | 18.960 | 19.750 | 25533 | 4976.328 | 5.66% |
| 2025-06-23 | 18.400 | 18.960 | 0.380 | 2.05% | 18.210 | 19.000 | 18711 | 3495.809 | 4.15% |
| 2025-06-20 | 18.820 | 18.580 | -0.220 | -1.17% | 18.500 | 19.360 | 24742 | 4691.432 | 5.49% |
| 2025-06-19 | 19.990 | 18.800 | -1.310 | -6.51% | 18.000 | 20.220 | 33369 | 6466.834 | 7.40% |
| 2025-06-18 | 20.780 | 20.110 | -0.640 | -3.08% | 20.000 | 20.780 | 26778 | 5418.772 | 5.94% |
| 2025-06-17 | 20.960 | 20.750 | 0.020 | 0.10% | 20.300 | 20.960 | 27673 | 5704.691 | 6.14% |
| 2025-06-16 | 20.350 | 20.730 | 0.370 | 1.82% | 20.000 | 21.180 | 34722 | 7131.499 | 7.70% |
| 2025-06-13 | 20.870 | 20.360 | -0.810 | -3.83% | 20.250 | 21.520 | 39270 | 8199.899 | 8.71% |
| 2025-06-12 | 21.370 | 21.170 | -0.220 | -1.03% | 20.910 | 21.540 | 33968 | 7184.669 | 7.54% |
| 2025-06-11 | 21.400 | 21.390 | -0.400 | -1.84% | 21.000 | 21.470 | 47018 | 10005.899 | 10.43% |
深证大盘股票行情在线 K线走势图
灿能电力(870299)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
