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(%) |
| 2022-08-19 | 5.78 | 6.00 | 5.72 | 5.95 | 0.17 | 2.94 | 243,030 | 14,350 | 4.84 | 0.50 |
| 2022-08-18 | 5.87 | 5.88 | 5.75 | 5.78 | -0.10 | -1.70 | 90,877 | 5,278 | 2.21 | 0.19 |
| 2022-08-17 | 5.84 | 5.90 | 5.82 | 5.88 | 0.07 | 1.20 | 107,738 | 6,319 | 1.38 | 0.22 |
| 2022-08-16 | 5.76 | 5.92 | 5.76 | 5.81 | 0.05 | 0.87 | 105,891 | 6,169 | 2.78 | 0.22 |
| 2022-08-15 | 5.71 | 5.80 | 5.66 | 5.76 | 0.06 | 1.05 | 111,515 | 6,417 | 2.46 | 0.23 |
| 2022-08-12 | 5.66 | 5.73 | 5.64 | 5.70 | 0.04 | 0.71 | 77,635 | 4,420 | 1.59 | 0.16 |
| 2022-08-11 | 5.60 | 5.67 | 5.59 | 5.66 | 0.09 | 1.62 | 83,316 | 4,699 | 1.44 | 0.17 |
| 2022-08-10 | 5.65 | 5.66 | 5.57 | 5.57 | -0.08 | -1.42 | 75,825 | 4,242 | 1.59 | 0.16 |
| 2022-08-09 | 5.77 | 5.77 | 5.64 | 5.65 | -0.11 | -1.91 | 113,425 | 6,454 | 2.26 | 0.23 |
| 2022-08-08 | 5.67 | 5.79 | 5.65 | 5.76 | 0.07 | 1.23 | 82,099 | 4,717 | 2.46 | 0.17 |
| 2022-08-05 | 5.67 | 5.70 | 5.58 | 5.69 | 0.06 | 1.07 | 73,250 | 4,134 | 2.13 | 0.15 |
| 2022-08-04 | 5.67 | 5.71 | 5.56 | 5.63 | 0.01 | 0.18 | 73,964 | 4,167 | 2.67 | 0.15 |
| 2022-08-03 | 5.73 | 5.85 | 5.60 | 5.62 | -0.11 | -1.92 | 156,763 | 8,949 | 4.36 | 0.32 |
| 2022-08-02 | 5.85 | 5.86 | 5.68 | 5.73 | -0.16 | -2.72 | 172,596 | 9,893 | 3.06 | 0.35 |
| 2022-08-01 | 5.87 | 5.95 | 5.83 | 5.89 | 0.02 | 0.34 | 100,843 | 5,931 | 2.04 | 0.21 |
| 2022-07-29 | 5.87 | 5.99 | 5.84 | 5.87 | 0.02 | 0.34 | 134,880 | 7,975 | 2.56 | 0.28 |
| 2022-07-28 | 5.72 | 5.92 | 5.71 | 5.85 | 0.15 | 2.63 | 155,270 | 9,067 | 3.68 | 0.32 |
| 2022-07-27 | 5.67 | 5.71 | 5.66 | 5.70 | 0.03 | 0.53 | 99,213 | 5,650 | 0.88 | 0.20 |
| 2022-07-26 | 5.67 | 5.71 | 5.61 | 5.67 | -0.02 | -0.35 | 116,180 | 6,564 | 1.76 | 0.24 |
| 2022-07-25 | 5.83 | 5.84 | 5.66 | 5.69 | -0.10 | -1.73 | 118,228 | 6,753 | 3.11 | 0.24 |
| 2022-07-22 | 5.85 | 5.92 | 5.72 | 5.79 | -0.06 | -1.03 | 127,287 | 7,395 | 3.42 | 0.26 |
| 2022-07-21 | 5.92 | 5.96 | 5.84 | 5.85 | -0.10 | -1.68 | 116,326 | 6,844 | 2.02 | 0.24 |
| 2022-07-20 | 5.99 | 6.01 | 5.92 | 5.95 | -0.01 | -0.17 | 106,514 | 6,340 | 1.51 | 0.22 |
| 2022-07-19 | 6.11 | 6.11 | 5.91 | 5.96 | -0.14 | -2.30 | 162,057 | 9,694 | 3.28 | 0.33 |
| 2022-07-18 | 5.89 | 6.11 | 5.88 | 6.10 | 0.22 | 3.74 | 198,247 | 11,988 | 3.91 | 0.41 |
| 2022-07-15 | 5.98 | 5.98 | 5.80 | 5.88 | -0.10 | -1.67 | 150,995 | 8,901 | 3.01 | 0.31 |
| 2022-07-14 | 6.05 | 6.09 | 5.93 | 5.98 | -0.09 | -1.48 | 161,188 | 9,621 | 2.64 | 0.33 |
| 2022-07-13 | 6.01 | 6.09 | 5.97 | 6.07 | 0.02 | 0.33 | 174,237 | 10,512 | 1.98 | 0.36 |
| 2022-07-12 | 5.97 | 6.23 | 5.95 | 6.05 | 0.05 | 0.83 | 274,706 | 16,747 | 4.67 | 0.56 |
| 2022-07-11 | 5.89 | 6.05 | 5.86 | 6.00 | 0.11 | 1.87 | 216,151 | 12,954 | 3.23 | 0.44 |
| 2022-07-08 | 6.07 | 6.07 | 5.85 | 5.89 | -0.10 | -1.67 | 188,770 | 11,143 | 3.67 | 0.39 |
| 2022-07-07 | 6.34 | 6.34 | 6.13 | 6.19 | -0.11 | -1.75 | 300,445 | 18,651 | 3.33 | 0.62 |
| 2022-07-06 | 6.03 | 6.30 | 6.01 | 6.30 | 0.27 | 4.48 | 558,395 | 34,796 | 4.81 | 1.15 |
| 2022-07-05 | 5.94 | 6.12 | 5.91 | 6.03 | 0.14 | 2.38 | 307,755 | 18,565 | 3.57 | 0.63 |
| 2022-07-04 | 5.76 | 5.93 | 5.72 | 5.89 | 0.15 | 2.61 | 255,025 | 14,930 | 3.66 | 0.52 |
| 2022-07-01 | 5.68 | 5.80 | 5.67 | 5.74 | 0.06 | 1.06 | 139,296 | 8,004 | 2.29 | 0.29 |
进入关怀模式
