申能股份(600642)股票行情
申能股份(600642)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 |
|---|
| 2026-03-26 | 9.22 | 9.28 | 0.03 | 0.32% | 9.14 | 9.38 | 397518 | 36872.25 | 0.81% |
| 2026-03-25 | 9.02 | 9.25 | 0.23 | 2.55% | 8.95 | 9.28 | 437189 | 40115.59 | 0.89% |
| 2026-03-24 | 8.86 | 9.02 | 0.24 | 2.73% | 8.79 | 9.03 | 282284 | 25207.30 | 0.58% |
| 2026-03-23 | 8.98 | 8.78 | -0.31 | -3.41% | 8.75 | 9.07 | 370786 | 32940.41 | 0.76% |
| 2026-03-20 | 9.03 | 9.09 | 0.05 | 0.55% | 8.96 | 9.18 | 279283 | 25399.99 | 0.57% |
| 2026-03-19 | 9.00 | 9.04 | 0.02 | 0.22% | 8.98 | 9.17 | 242130 | 21946.82 | 0.49% |
| 2026-03-18 | 9.04 | 9.02 | -0.04 | -0.44% | 8.95 | 9.18 | 214406 | 19375.40 | 0.44% |
| 2026-03-17 | 9.08 | 9.06 | -0.03 | -0.33% | 9.05 | 9.17 | 190363 | 17328.02 | 0.39% |
| 2026-03-16 | 9.20 | 9.09 | -0.10 | -1.09% | 9.02 | 9.25 | 310527 | 28299.13 | 0.63% |
| 2026-03-13 | 9.16 | 9.19 | 0.05 | 0.55% | 9.12 | 9.29 | 556433 | 51156.35 | 1.14% |
| 2026-03-12 | 9.15 | 9.14 | 0.03 | 0.33% | 9.08 | 9.18 | 327695 | 29921.07 | 0.67% |
| 2026-03-11 | 8.95 | 9.11 | 0.16 | 1.79% | 8.75 | 9.18 | 401131 | 36097.57 | 0.82% |
| 2026-03-10 | 8.93 | 8.95 | -0.05 | -0.56% | 8.85 | 9.02 | 310951 | 27795.83 | 0.64% |
| 2026-03-09 | 9.18 | 9.00 | -0.04 | -0.44% | 8.96 | 9.29 | 429376 | 39096.07 | 0.88% |
| 2026-03-06 | 9.00 | 9.04 | 0.01 | 0.11% | 8.94 | 9.11 | 278741 | 25158.67 | 0.57% |
| 2026-03-05 | 9.01 | 9.03 | 0.05 | 0.56% | 8.90 | 9.08 | 390757 | 35147.88 | 0.80% |
| 2026-03-04 | 8.91 | 8.98 | 0.00 | 0.00% | 8.71 | 9.01 | 576477 | 51324.10 | 1.18% |
| 2026-03-03 | 8.85 | 8.98 | 0.15 | 1.70% | 8.79 | 9.15 | 740661 | 66416.55 | 1.51% |
| 2026-03-02 | 8.65 | 8.83 | 0.27 | 3.15% | 8.56 | 8.86 | 563326 | 49098.27 | 1.15% |
| 2026-02-27 | 8.46 | 8.56 | 0.13 | 1.54% | 8.43 | 8.59 | 383821 | 32792.68 | 0.78% |
| 2026-02-26 | 8.36 | 8.43 | 0.07 | 0.84% | 8.34 | 8.45 | 246245 | 20729.40 | 0.50% |
| 2026-02-25 | 8.40 | 8.36 | 0.00 | 0.00% | 8.32 | 8.42 | 201360 | 16871.99 | 0.41% |
| 2026-02-24 | 8.29 | 8.36 | 0.12 | 1.46% | 8.27 | 8.42 | 247635 | 20743.54 | 0.51% |
| 2026-02-13 | 8.41 | 8.24 | -0.14 | -1.67% | 8.22 | 8.42 | 190267 | 15788.79 | 0.39% |
| 2026-02-12 | 8.43 | 8.38 | -0.02 | -0.24% | 8.34 | 8.44 | 169656 | 14237.65 | 0.35% |
| 2026-02-11 | 8.42 | 8.40 | 0.00 | 0.00% | 8.38 | 8.45 | 123780 | 10417.86 | 0.25% |
| 2026-02-10 | 8.40 | 8.40 | 0.03 | 0.36% | 8.35 | 8.42 | 172637 | 14486.85 | 0.35% |
| 2026-02-09 | 8.33 | 8.37 | 0.09 | 1.09% | 8.32 | 8.40 | 220755 | 18469.31 | 0.45% |
| 2026-02-06 | 8.32 | 8.28 | -0.06 | -0.72% | 8.28 | 8.38 | 151850 | 12659.70 | 0.31% |
| 2026-02-05 | 8.39 | 8.34 | -0.05 | -0.60% | 8.30 | 8.43 | 164502 | 13738.59 | 0.34% |
| 2026-02-04 | 8.27 | 8.39 | 0.12 | 1.45% | 8.24 | 8.41 | 245322 | 20500.47 | 0.50% |
| 2026-02-03 | 8.26 | 8.27 | 0.02 | 0.24% | 8.15 | 8.35 | 260739 | 21518.07 | 0.53% |
| 2026-02-02 | 8.36 | 8.25 | -0.08 | -0.96% | 8.22 | 8.46 | 366270 | 30599.14 | 0.75% |
| 2026-01-30 | 8.35 | 8.33 | -0.05 | -0.60% | 8.32 | 8.43 | 319648 | 26783.94 | 0.65% |
| 2026-01-29 | 8.37 | 8.38 | 0.01 | 0.12% | 8.31 | 8.39 | 227072 | 18978.94 | 0.46% |
| 2026-01-28 | 8.29 | 8.37 | 0.10 | 1.21% | 8.28 | 8.41 | 261453 | 21887.90 | 0.53% |
| 2026-01-27 | 8.31 | 8.27 | -0.03 | -0.36% | 8.19 | 8.32 | 231052 | 19083.08 | 0.47% |
| 2026-01-26 | 8.30 | 8.30 | 0.01 | 0.12% | 8.20 | 8.34 | 261153 | 21631.23 | 0.53% |
| 2026-01-23 | 8.30 | 8.29 | 0.00 | 0.00% | 8.27 | 8.32 | 171691 | 14230.13 | 0.35% |
| 2026-01-22 | 8.27 | 8.29 | 0.04 | 0.48% | 8.24 | 8.32 | 158340 | 13107.21 | 0.32% |
| 2026-01-21 | 8.27 | 8.25 | -0.02 | -0.24% | 8.22 | 8.32 | 252301 | 20830.88 | 0.52% |
| 2026-01-20 | 8.12 | 8.27 | 0.17 | 2.10% | 8.09 | 8.27 | 352546 | 28945.12 | 0.72% |
| 2026-01-19 | 8.04 | 8.10 | 0.06 | 0.75% | 8.02 | 8.12 | 197445 | 15976.30 | 0.40% |
| 2026-01-16 | 8.00 | 8.04 | 0.06 | 0.75% | 7.98 | 8.11 | 286896 | 23097.48 | 0.59% |
| 2026-01-15 | 7.97 | 7.98 | 0.01 | 0.13% | 7.95 | 8.02 | 154606 | 12355.43 | 0.32% |
| 2026-01-14 | 8.04 | 7.97 | -0.06 | -0.75% | 7.95 | 8.07 | 215565 | 17293.85 | 0.44% |
| 2026-01-13 | 8.01 | 8.03 | 0.03 | 0.38% | 7.99 | 8.07 | 201910 | 16201.73 | 0.41% |
| 2026-01-12 | 7.92 | 8.00 | 0.07 | 0.88% | 7.91 | 8.03 | 213135 | 16989.97 | 0.44% |
| 2026-01-09 | 7.88 | 7.93 | 0.05 | 0.63% | 7.87 | 7.93 | 138050 | 10919.39 | 0.28% |
| 2026-01-08 | 7.89 | 7.88 | -0.02 | -0.25% | 7.87 | 7.95 | 169418 | 13381.74 | 0.35% |
| 2026-01-07 | 7.86 | 7.90 | 0.02 | 0.25% | 7.86 | 7.92 | 176150 | 13911.64 | 0.36% |
| 2026-01-06 | 7.83 | 7.88 | 0.05 | 0.64% | 7.82 | 7.88 | 226609 | 17804.97 | 0.46% |
| 2026-01-05 | 7.82 | 7.83 | 0.05 | 0.64% | 7.76 | 7.85 | 234173 | 18253.45 | 0.48% |
| 2025-12-31 | 7.82 | 7.78 | -0.04 | -0.51% | 7.78 | 7.83 | 162589 | 12678.86 | 0.33% |
| 2025-12-30 | 7.89 | 7.82 | -0.08 | -1.01% | 7.80 | 7.91 | 198347 | 15542.58 | 0.41% |
| 2025-12-29 | 8.05 | 7.90 | -0.12 | -1.50% | 7.88 | 8.06 | 388508 | 30887.21 | 0.79% |
| 2025-12-26 | 8.05 | 8.02 | -0.03 | -0.37% | 8.01 | 8.07 | 168821 | 13568.99 | 0.34% |
| 2025-12-25 | 8.06 | 8.05 | -0.01 | -0.12% | 8.04 | 8.09 | 102065 | 8231.33 | 0.21% |
| 2025-12-24 | 8.03 | 8.06 | 0.01 | 0.12% | 8.01 | 8.07 | 136774 | 11006.17 | 0.28% |
| 2025-12-23 | 8.04 | 8.05 | 0.03 | 0.37% | 8.03 | 8.12 | 146068 | 11798.24 | 0.30% |
| 2025-12-22 | 8.07 | 8.02 | -0.03 | -0.37% | 8.02 | 8.07 | 147224 | 11837.21 | 0.30% |
| 2025-12-19 | 8.06 | 8.05 | -0.02 | -0.25% | 8.03 | 8.12 | 167646 | 13522.06 | 0.34% |
| 2025-12-18 | 8.02 | 8.07 | 0.04 | 0.50% | 8.00 | 8.09 | 155017 | 12476.51 | 0.32% |
| 2025-12-17 | 8.01 | 8.03 | 0.00 | 0.00% | 7.95 | 8.08 | 199511 | 15981.69 | 0.41% |
| 2025-12-16 | 8.04 | 8.03 | 0.02 | 0.25% | 7.99 | 8.07 | 229025 | 18391.34 | 0.47% |
| 2025-12-15 | 8.11 | 8.01 | -0.15 | -1.84% | 7.91 | 8.11 | 455630 | 36372.95 | 0.93% |
| 2025-12-12 | 8.15 | 8.16 | -0.02 | -0.24% | 8.07 | 8.18 | 659638 | 53549.27 | 1.35% |
| 2025-12-11 | 8.13 | 8.18 | 0.05 | 0.62% | 8.13 | 8.22 | 248649 | 20344.16 | 0.51% |
| 2025-12-10 | 8.10 | 8.13 | 0.03 | 0.37% | 8.07 | 8.16 | 143590 | 11670.13 | 0.29% |
| 2025-12-09 | 8.16 | 8.10 | -0.06 | -0.74% | 8.09 | 8.22 | 158198 | 12877.12 | 0.32% |
| 2025-12-08 | 8.17 | 8.16 | -0.02 | -0.24% | 8.07 | 8.22 | 239744 | 19497.66 | 0.49% |
| 2025-12-05 | 8.23 | 8.18 | -0.06 | -0.73% | 8.17 | 8.27 | 141081 | 11562.42 | 0.29% |
| 2025-12-04 | 8.24 | 8.24 | 0.00 | 0.00% | 8.18 | 8.27 | 129932 | 10682.70 | 0.27% |
| 2025-12-03 | 8.11 | 8.24 | 0.11 | 1.35% | 8.11 | 8.27 | 279322 | 22989.27 | 0.57% |
| 2025-12-02 | 8.08 | 8.13 | 0.07 | 0.87% | 8.08 | 8.24 | 397999 | 32455.91 | 0.81% |
| 2025-12-01 | 8.40 | 8.06 | -0.34 | -4.05% | 8.03 | 8.44 | 653645 | 53133.45 | 1.34% |
| 2025-11-28 | 8.50 | 8.40 | -0.11 | -1.29% | 8.39 | 8.52 | 210128 | 17711.51 | 0.43% |
| 2025-11-27 | 8.44 | 8.51 | 0.10 | 1.19% | 8.40 | 8.52 | 264433 | 22463.29 | 0.54% |
| 2025-11-26 | 8.48 | 8.41 | -0.01 | -0.12% | 8.39 | 8.53 | 240340 | 20326.27 | 0.49% |
| 2025-11-25 | 8.39 | 8.42 | 0.02 | 0.24% | 8.36 | 8.46 | 243245 | 20470.20 | 0.50% |
上证大盘股票行情在线 K线走势图
申能股份(600642)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
