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(%) |
| 2020-05-29 | 5.37 | 5.38 | 5.34 | 5.38 | 0.02 | 0.37 | 65,557 | 3,517 | 0.75 | 0.14 |
| 2020-05-28 | 5.35 | 5.38 | 5.32 | 5.36 | 0.03 | 0.56 | 55,278 | 2,959 | 1.13 | 0.12 |
| 2020-05-27 | 5.33 | 5.37 | 5.31 | 5.33 | 0.02 | 0.38 | 62,354 | 3,327 | 1.13 | 0.14 |
| 2020-05-26 | 5.28 | 5.34 | 5.27 | 5.31 | 0.03 | 0.57 | 62,278 | 3,311 | 1.33 | 0.14 |
| 2020-05-25 | 5.28 | 5.33 | 5.25 | 5.28 | -0.01 | -0.19 | 65,449 | 3,462 | 1.51 | 0.14 |
| 2020-05-22 | 5.28 | 5.30 | 5.26 | 5.29 | 0.01 | 0.19 | 62,382 | 3,300 | 0.76 | 0.14 |
| 2020-05-21 | 5.28 | 5.30 | 5.27 | 5.28 | 0.00 | 0.00 | 45,216 | 2,391 | 0.57 | 0.10 |
| 2020-05-20 | 5.31 | 5.34 | 5.27 | 5.28 | -0.02 | -0.38 | 47,236 | 2,502 | 1.32 | 0.10 |
| 2020-05-19 | 5.29 | 5.33 | 5.28 | 5.30 | 0.01 | 0.19 | 61,520 | 3,268 | 0.95 | 0.14 |
| 2020-05-18 | 5.28 | 5.30 | 5.25 | 5.29 | 0.02 | 0.38 | 46,209 | 2,440 | 0.95 | 0.10 |
| 2020-05-15 | 5.27 | 5.30 | 5.26 | 5.27 | 0.00 | 0.00 | 47,275 | 2,497 | 0.76 | 0.10 |
| 2020-05-14 | 5.28 | 5.29 | 5.25 | 5.27 | -0.01 | -0.19 | 58,562 | 3,087 | 0.76 | 0.13 |
| 2020-05-13 | 5.28 | 5.28 | 5.24 | 5.28 | 0.01 | 0.19 | 47,994 | 2,527 | 0.76 | 0.11 |
| 2020-05-12 | 5.26 | 5.29 | 5.25 | 5.27 | -0.01 | -0.19 | 58,566 | 3,086 | 0.76 | 0.13 |
| 2020-05-11 | 5.28 | 5.29 | 5.26 | 5.28 | 0.02 | 0.38 | 56,259 | 2,967 | 0.57 | 0.12 |
| 2020-05-08 | 5.24 | 5.28 | 5.23 | 5.26 | 0.02 | 0.38 | 65,930 | 3,469 | 0.95 | 0.14 |
| 2020-05-07 | 5.27 | 5.28 | 5.21 | 5.24 | -0.03 | -0.57 | 113,101 | 5,930 | 1.33 | 0.25 |
| 2020-05-06 | 5.28 | 5.30 | 5.21 | 5.27 | -0.03 | -0.57 | 112,947 | 5,921 | 1.70 | 0.25 |
| 2020-04-30 | 5.27 | 5.34 | 5.26 | 5.30 | 0.00 | 0.00 | 79,598 | 4,226 | 1.51 | 0.17 |
| 2020-04-29 | 5.26 | 5.30 | 5.24 | 5.30 | 0.06 | 1.15 | 46,723 | 2,466 | 1.15 | 0.10 |
| 2020-04-28 | 5.25 | 5.30 | 5.22 | 5.24 | 0.00 | 0.00 | 76,190 | 3,999 | 1.53 | 0.17 |
| 2020-04-27 | 5.22 | 5.30 | 5.20 | 5.24 | 0.01 | 0.19 | 47,832 | 2,520 | 1.91 | 0.11 |
| 2020-04-24 | 5.23 | 5.24 | 5.18 | 5.23 | 0.00 | 0.00 | 45,463 | 2,370 | 1.15 | 0.10 |
| 2020-04-23 | 5.28 | 5.31 | 5.23 | 5.23 | -0.05 | -0.95 | 62,644 | 3,293 | 1.52 | 0.14 |
| 2020-04-22 | 5.28 | 5.29 | 5.25 | 5.28 | -0.02 | -0.38 | 42,400 | 2,234 | 0.75 | 0.09 |
| 2020-04-21 | 5.32 | 5.35 | 5.26 | 5.30 | -0.01 | -0.19 | 59,583 | 3,153 | 1.69 | 0.13 |
| 2020-04-20 | 5.37 | 5.37 | 5.30 | 5.31 | -0.06 | -1.12 | 55,785 | 2,968 | 1.30 | 0.12 |
| 2020-04-17 | 5.35 | 5.42 | 5.34 | 5.37 | 0.00 | 0.00 | 65,418 | 3,513 | 1.49 | 0.14 |
| 2020-04-16 | 5.34 | 5.37 | 5.30 | 5.37 | 0.02 | 0.37 | 51,530 | 2,755 | 1.31 | 0.11 |
| 2020-04-15 | 5.37 | 5.40 | 5.33 | 5.35 | -0.02 | -0.37 | 65,862 | 3,527 | 1.30 | 0.14 |
| 2020-04-14 | 5.34 | 5.37 | 5.33 | 5.37 | 0.03 | 0.56 | 50,575 | 2,710 | 0.75 | 0.11 |
| 2020-04-13 | 5.36 | 5.36 | 5.32 | 5.34 | -0.03 | -0.56 | 40,959 | 2,186 | 0.74 | 0.09 |
| 2020-04-10 | 5.38 | 5.38 | 5.35 | 5.37 | 0.02 | 0.37 | 50,079 | 2,686 | 0.56 | 0.11 |
| 2020-04-09 | 5.36 | 5.38 | 5.35 | 5.35 | -0.01 | -0.19 | 33,430 | 1,793 | 0.56 | 0.07 |
| 2020-04-08 | 5.36 | 5.38 | 5.32 | 5.36 | -0.02 | -0.37 | 67,416 | 3,604 | 1.12 | 0.15 |
| 2020-04-07 | 5.33 | 5.39 | 5.31 | 5.38 | 0.09 | 1.70 | 96,180 | 5,153 | 1.51 | 0.21 |
| 2020-04-03 | 5.29 | 5.32 | 5.27 | 5.29 | -0.01 | -0.19 | 59,250 | 3,132 | 0.94 | 0.13 |
| 2020-04-02 | 5.25 | 5.30 | 5.25 | 5.30 | 0.02 | 0.38 | 75,773 | 4,004 | 0.95 | 0.17 |
| 2020-04-01 | 5.26 | 5.30 | 5.24 | 5.28 | 0.00 | 0.00 | 57,756 | 3,049 | 1.14 | 0.13 |
