甘肃能化(000552)股票行情
甘肃能化(000552)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 |
|---|
| 2026-02-03 | 2.39 | 2.40 | 0.04 | 1.69% | 2.36 | 2.43 | 605307 | 14495.06 | 1.62% |
| 2026-02-02 | 2.46 | 2.36 | -0.12 | -4.84% | 2.35 | 2.46 | 979273 | 23591.89 | 2.63% |
| 2026-01-30 | 2.49 | 2.48 | -0.02 | -0.80% | 2.46 | 2.59 | 1005815 | 25293.40 | 2.70% |
| 2026-01-29 | 2.48 | 2.50 | 0.01 | 0.40% | 2.46 | 2.51 | 986885 | 24522.29 | 2.65% |
| 2026-01-28 | 2.38 | 2.49 | 0.11 | 4.62% | 2.37 | 2.50 | 1372629 | 33641.78 | 3.68% |
| 2026-01-27 | 2.43 | 2.38 | -0.06 | -2.46% | 2.36 | 2.43 | 687110 | 16395.33 | 1.84% |
| 2026-01-26 | 2.41 | 2.44 | 0.04 | 1.67% | 2.39 | 2.44 | 755739 | 18271.01 | 2.03% |
| 2026-01-23 | 2.40 | 2.40 | 0.00 | 0.00% | 2.38 | 2.41 | 629348 | 15089.41 | 1.69% |
| 2026-01-22 | 2.34 | 2.40 | 0.06 | 2.56% | 2.33 | 2.41 | 940138 | 22352.31 | 2.52% |
| 2026-01-21 | 2.36 | 2.34 | -0.02 | -0.85% | 2.33 | 2.36 | 420472 | 9840.82 | 1.13% |
| 2026-01-20 | 2.34 | 2.36 | 0.02 | 0.85% | 2.33 | 2.36 | 457024 | 10711.59 | 1.23% |
| 2026-01-19 | 2.31 | 2.34 | 0.03 | 1.30% | 2.31 | 2.34 | 324964 | 7557.66 | 0.87% |
| 2026-01-16 | 2.33 | 2.31 | -0.03 | -1.28% | 2.31 | 2.35 | 429345 | 9979.67 | 1.15% |
| 2026-01-15 | 2.35 | 2.34 | -0.01 | -0.43% | 2.33 | 2.36 | 342407 | 8014.71 | 0.92% |
| 2026-01-14 | 2.36 | 2.35 | -0.02 | -0.84% | 2.35 | 2.38 | 620755 | 14678.95 | 1.67% |
| 2026-01-13 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.38 | 521135 | 12338.72 | 1.40% |
| 2026-01-12 | 2.38 | 2.38 | -0.01 | -0.42% | 2.35 | 2.39 | 729613 | 17281.38 | 1.96% |
| 2026-01-09 | 2.38 | 2.39 | 0.01 | 0.42% | 2.37 | 2.40 | 628773 | 15007.93 | 1.69% |
| 2026-01-08 | 2.40 | 2.38 | -0.01 | -0.42% | 2.37 | 2.41 | 578374 | 13831.54 | 1.55% |
| 2026-01-07 | 2.38 | 2.39 | 0.03 | 1.27% | 2.35 | 2.40 | 812515 | 19351.04 | 2.18% |
| 2026-01-06 | 2.34 | 2.36 | 0.02 | 0.85% | 2.33 | 2.37 | 499079 | 11761.82 | 1.34% |
| 2026-01-05 | 2.32 | 2.34 | 0.03 | 1.30% | 2.31 | 2.34 | 343852 | 7994.06 | 0.92% |
| 2025-12-31 | 2.33 | 2.31 | -0.02 | -0.86% | 2.30 | 2.34 | 279685 | 6474.00 | 0.75% |
| 2025-12-30 | 2.34 | 2.33 | -0.02 | -0.85% | 2.32 | 2.35 | 382882 | 8930.76 | 1.03% |
| 2025-12-29 | 2.35 | 2.35 | 0.00 | 0.00% | 2.34 | 2.37 | 326888 | 7695.12 | 0.88% |
| 2025-12-26 | 2.35 | 2.35 | 0.00 | 0.00% | 2.34 | 2.37 | 310270 | 7307.46 | 0.83% |
| 2025-12-25 | 2.35 | 2.35 | 0.00 | 0.00% | 2.34 | 2.36 | 239778 | 5632.29 | 0.64% |
| 2025-12-24 | 2.34 | 2.35 | 0.01 | 0.43% | 2.32 | 2.36 | 269892 | 6312.72 | 0.72% |
| 2025-12-23 | 2.38 | 2.34 | -0.03 | -1.27% | 2.34 | 2.38 | 292952 | 6903.63 | 0.79% |
| 2025-12-22 | 2.37 | 2.37 | 0.01 | 0.42% | 2.36 | 2.38 | 281624 | 6673.57 | 0.76% |
| 2025-12-19 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.38 | 347242 | 8208.73 | 0.93% |
| 2025-12-18 | 2.35 | 2.35 | 0.01 | 0.43% | 2.34 | 2.37 | 319114 | 7514.39 | 0.86% |
| 2025-12-17 | 2.32 | 2.34 | 0.01 | 0.43% | 2.30 | 2.35 | 354138 | 8222.13 | 0.95% |
| 2025-12-16 | 2.36 | 2.33 | -0.02 | -0.85% | 2.31 | 2.36 | 376775 | 8764.27 | 1.01% |
| 2025-12-15 | 2.34 | 2.35 | 0.01 | 0.43% | 2.34 | 2.37 | 372354 | 8772.36 | 1.00% |
| 2025-12-12 | 2.39 | 2.34 | -0.04 | -1.68% | 2.34 | 2.39 | 408651 | 9669.25 | 1.10% |
| 2025-12-11 | 2.41 | 2.38 | -0.04 | -1.65% | 2.37 | 2.42 | 398102 | 9533.71 | 1.07% |
| 2025-12-10 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.42 | 300420 | 7239.85 | 0.81% |
| 2025-12-09 | 2.45 | 2.41 | -0.04 | -1.63% | 2.41 | 2.45 | 408442 | 9893.57 | 1.10% |
| 2025-12-08 | 2.48 | 2.45 | -0.03 | -1.21% | 2.44 | 2.48 | 480631 | 11793.18 | 1.29% |
| 2025-12-05 | 2.47 | 2.48 | 0.01 | 0.40% | 2.45 | 2.48 | 396741 | 9781.64 | 1.06% |
| 2025-12-04 | 2.50 | 2.47 | -0.03 | -1.20% | 2.46 | 2.50 | 417306 | 10323.71 | 1.12% |
| 2025-12-03 | 2.49 | 2.50 | 0.00 | 0.00% | 2.48 | 2.51 | 432849 | 10793.49 | 1.16% |
| 2025-12-02 | 2.51 | 2.50 | 0.00 | 0.00% | 2.47 | 2.51 | 440567 | 10952.28 | 1.18% |
| 2025-12-01 | 2.49 | 2.50 | 0.02 | 0.81% | 2.48 | 2.51 | 480116 | 11992.10 | 1.29% |
| 2025-11-28 | 2.47 | 2.48 | 0.00 | 0.00% | 2.46 | 2.49 | 494143 | 12236.89 | 1.33% |
| 2025-11-27 | 2.48 | 2.48 | 0.01 | 0.40% | 2.46 | 2.49 | 309453 | 7666.39 | 0.83% |
| 2025-11-26 | 2.47 | 2.47 | -0.01 | -0.40% | 2.47 | 2.51 | 390886 | 9720.83 | 1.05% |
| 2025-11-25 | 2.49 | 2.48 | 0.01 | 0.40% | 2.47 | 2.50 | 490498 | 12186.87 | 1.32% |
| 2025-11-24 | 2.49 | 2.47 | 0.00 | 0.00% | 2.45 | 2.50 | 577902 | 14283.42 | 1.55% |
| 2025-11-21 | 2.60 | 2.47 | -0.13 | -5.00% | 2.47 | 2.60 | 931245 | 23475.71 | 2.50% |
| 2025-11-20 | 2.65 | 2.60 | -0.05 | -1.89% | 2.60 | 2.66 | 419866 | 11023.47 | 1.13% |
| 2025-11-19 | 2.64 | 2.65 | 0.00 | 0.00% | 2.61 | 2.66 | 478427 | 12628.40 | 1.28% |
| 2025-11-18 | 2.75 | 2.65 | -0.10 | -3.64% | 2.63 | 2.75 | 855015 | 22872.44 | 2.29% |
| 2025-11-17 | 2.73 | 2.75 | 0.02 | 0.73% | 2.71 | 2.77 | 748065 | 20526.80 | 2.01% |
| 2025-11-14 | 2.73 | 2.73 | 0.00 | 0.00% | 2.72 | 2.75 | 586757 | 16054.93 | 1.57% |
| 2025-11-13 | 2.70 | 2.73 | 0.03 | 1.11% | 2.68 | 2.74 | 608599 | 16523.17 | 1.63% |
| 2025-11-12 | 2.70 | 2.70 | 0.00 | 0.00% | 2.69 | 2.73 | 578393 | 15670.34 | 1.55% |
| 2025-11-11 | 2.72 | 2.70 | -0.02 | -0.74% | 2.67 | 2.73 | 611614 | 16469.27 | 1.64% |
| 2025-11-10 | 2.72 | 2.72 | 0.01 | 0.37% | 2.70 | 2.75 | 531945 | 14507.90 | 1.43% |
| 2025-11-07 | 2.69 | 2.71 | 0.01 | 0.37% | 2.69 | 2.73 | 669527 | 18143.99 | 1.80% |
| 2025-11-06 | 2.68 | 2.70 | 0.02 | 0.75% | 2.66 | 2.72 | 778467 | 20975.30 | 2.09% |
| 2025-11-05 | 2.62 | 2.68 | 0.04 | 1.52% | 2.61 | 2.70 | 777874 | 20805.87 | 2.09% |
| 2025-11-04 | 2.63 | 2.64 | 0.01 | 0.38% | 2.62 | 2.66 | 575997 | 15218.63 | 1.55% |
| 2025-11-03 | 2.61 | 2.63 | 0.04 | 1.54% | 2.60 | 2.64 | 552287 | 14492.78 | 1.48% |
| 2025-10-31 | 2.62 | 2.59 | -0.05 | -1.89% | 2.58 | 2.64 | 812752 | 21153.64 | 2.18% |
| 2025-10-30 | 2.66 | 2.64 | -0.03 | -1.12% | 2.62 | 2.68 | 778905 | 20626.40 | 2.09% |
| 2025-10-29 | 2.61 | 2.67 | 0.06 | 2.30% | 2.59 | 2.68 | 729025 | 19241.77 | 1.96% |
| 2025-10-28 | 2.63 | 2.61 | -0.03 | -1.14% | 2.60 | 2.64 | 619121 | 16181.75 | 1.66% |
| 2025-10-27 | 2.65 | 2.64 | 0.00 | 0.00% | 2.59 | 2.67 | 868022 | 22882.34 | 2.33% |
| 2025-10-24 | 2.72 | 2.64 | -0.09 | -3.30% | 2.64 | 2.75 | 1255546 | 33644.90 | 3.37% |
| 2025-10-23 | 2.68 | 2.73 | 0.06 | 2.25% | 2.67 | 2.78 | 1663763 | 45595.79 | 4.47% |
| 2025-10-22 | 2.68 | 2.67 | -0.02 | -0.74% | 2.65 | 2.70 | 796989 | 21307.69 | 2.14% |
| 2025-10-21 | 2.67 | 2.69 | 0.00 | 0.00% | 2.62 | 2.71 | 1222837 | 32700.99 | 3.28% |
| 2025-10-20 | 2.65 | 2.69 | 0.06 | 2.28% | 2.62 | 2.69 | 1498684 | 39908.70 | 4.02% |
| 2025-10-17 | 2.62 | 2.63 | 0.01 | 0.38% | 2.61 | 2.67 | 987859 | 26103.24 | 2.65% |
| 2025-10-16 | 2.60 | 2.62 | 0.02 | 0.77% | 2.58 | 2.64 | 807623 | 21107.12 | 2.17% |
| 2025-10-15 | 2.60 | 2.60 | 0.00 | 0.00% | 2.58 | 2.63 | 592467 | 15424.38 | 1.59% |
| 2025-10-14 | 2.58 | 2.60 | 0.03 | 1.17% | 2.56 | 2.63 | 920100 | 23923.02 | 2.47% |
| 2025-10-13 | 2.55 | 2.57 | -0.02 | -0.77% | 2.52 | 2.58 | 534697 | 13627.29 | 1.44% |
深证大盘股票行情在线 K线走势图
甘肃能化(000552)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
