申能股份(600642) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-01-22 | 5.18 | 5.19 | 5.14 | 5.14 | -0.04 | -0.77 | 73,298 | 3,780 | 0.97 | 0.16 |
| 2021-01-21 | 5.19 | 5.21 | 5.17 | 5.18 | -0.01 | -0.19 | 64,640 | 3,350 | 0.77 | 0.14 |
| 2021-01-20 | 5.22 | 5.23 | 5.16 | 5.19 | -0.02 | -0.38 | 59,599 | 3,092 | 1.34 | 0.13 |
| 2021-01-19 | 5.18 | 5.21 | 5.15 | 5.21 | 0.04 | 0.77 | 66,765 | 3,463 | 1.16 | 0.15 |
| 2021-01-18 | 5.19 | 5.20 | 5.17 | 5.17 | -0.01 | -0.19 | 82,437 | 4,272 | 0.58 | 0.18 |
| 2021-01-15 | 5.20 | 5.24 | 5.18 | 5.18 | -0.02 | -0.38 | 61,158 | 3,179 | 1.15 | 0.13 |
| 2021-01-14 | 5.17 | 5.26 | 5.17 | 5.20 | 0.00 | 0.00 | 67,249 | 3,508 | 1.73 | 0.15 |
| 2021-01-13 | 5.17 | 5.22 | 5.13 | 5.20 | 0.03 | 0.58 | 87,443 | 4,524 | 1.74 | 0.19 |
| 2021-01-12 | 5.13 | 5.19 | 5.13 | 5.17 | 0.01 | 0.19 | 77,701 | 4,008 | 1.16 | 0.17 |
| 2021-01-11 | 5.22 | 5.23 | 5.14 | 5.16 | -0.06 | -1.15 | 87,038 | 4,498 | 1.72 | 0.19 |
| 2021-01-08 | 5.17 | 5.23 | 5.14 | 5.22 | 0.06 | 1.16 | 87,282 | 4,541 | 1.74 | 0.19 |
| 2021-01-07 | 5.21 | 5.23 | 5.14 | 5.16 | -0.05 | -0.96 | 92,194 | 4,767 | 1.73 | 0.20 |
| 2021-01-06 | 5.20 | 5.24 | 5.17 | 5.21 | 0.01 | 0.19 | 95,492 | 4,960 | 1.35 | 0.21 |
| 2021-01-05 | 5.20 | 5.21 | 5.15 | 5.20 | -0.01 | -0.19 | 99,009 | 5,124 | 1.15 | 0.22 |
| 2021-01-04 | 5.25 | 5.25 | 5.19 | 5.21 | -0.01 | -0.19 | 128,024 | 6,669 | 1.15 | 0.28 |
