申能股份 sh.600642
9.43
-0.84%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.54 | 9.62 | 9.38 | 9.43 | -0.84% | 2.15 | 0.46% |
| 2026-05-21 | 9.38 | 9.74 | 9.37 | 9.51 | +0.85% | 4.10 | 0.88% |
| 2026-05-20 | 9.75 | 9.87 | 9.35 | 9.43 | -4.07% | 4.52 | 0.97% |
| 2026-05-19 | 9.40 | 10.18 | 9.33 | 9.83 | +4.46% | 6.43 | 1.34% |
| 2026-05-18 | 9.45 | 9.63 | 9.23 | 9.41 | -0.95% | 3.70 | 0.81% |
| 2026-05-15 | 9.51 | 9.60 | 9.40 | 9.50 | 0.00% | 4.14 | 0.89% |
| 2026-05-14 | 9.60 | 9.70 | 9.47 | 9.50 | -0.52% | 3.98 | 0.85% |
| 2026-05-13 | 9.63 | 9.87 | 9.40 | 9.55 | -1.24% | 5.14 | 1.09% |
| 2026-05-12 | 9.54 | 9.91 | 9.49 | 9.67 | +1.36% | 4.22 | 0.89% |
| 2026-05-11 | 9.41 | 9.64 | 9.25 | 9.54 | +1.49% | 2.66 | 0.57% |
| 2026-05-08 | 9.38 | 9.60 | 9.31 | 9.40 | -0.21% | 2.47 | 0.54% |
| 2026-05-07 | 9.16 | 9.61 | 9.13 | 9.42 | +2.95% | 4.15 | 0.90% |
| 2026-05-06 | 9.03 | 9.18 | 8.90 | 9.15 | +0.99% | 3.00 | 0.68% |
| 2026-04-30 | 9.06 | 9.09 | 8.86 | 9.06 | -0.44% | 2.90 | 0.66% |
| 2026-04-29 | 9.09 | 9.16 | 9.05 | 9.10 | +0.11% | 1.47 | 0.33% |
| 2026-04-28 | 8.96 | 9.11 | 8.90 | 9.09 | +1.56% | 2.70 | 0.61% |
| 2026-04-27 | 9.19 | 9.19 | 8.88 | 8.95 | -4.07% | 3.72 | 0.85% |
| 2026-04-24 | 9.38 | 9.45 | 9.30 | 9.33 | -0.64% | 1.80 | 0.39% |
| 2026-04-23 | 9.33 | 9.45 | 9.29 | 9.39 | +0.64% | 2.05 | 0.45% |
| 2026-04-22 | 9.27 | 9.52 | 9.21 | 9.33 | +0.76% | 2.91 | 0.63% |