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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.16 | 8.22 | 8.15 | 8.18 | +0.25% | 1.59 | 0.40% |
| 2025-08-18 | 8.16 | 8.18 | 8.13 | 8.16 | +0.37% | 1.60 | 0.40% |
| 2025-08-15 | 8.12 | 8.15 | 8.10 | 8.13 | +0.25% | 1.67 | 0.42% |
| 2025-08-14 | 8.16 | 8.19 | 8.11 | 8.11 | -0.49% | 1.59 | 0.40% |
| 2025-08-13 | 8.18 | 8.19 | 8.15 | 8.15 | -0.12% | 1.58 | 0.40% |
| 2025-08-12 | 8.19 | 8.20 | 8.16 | 8.16 | -0.24% | 1.27 | 0.32% |
| 2025-08-11 | 8.24 | 8.25 | 8.16 | 8.18 | -0.61% | 1.27 | 0.32% |
| 2025-08-08 | 8.22 | 8.31 | 8.19 | 8.23 | +0.37% | 1.87 | 0.46% |
| 2025-08-07 | 8.15 | 8.22 | 8.15 | 8.20 | +0.61% | 1.39 | 0.35% |
| 2025-08-06 | 8.14 | 8.17 | 8.12 | 8.15 | +0.12% | 0.85 | 0.21% |
| 2025-08-05 | 8.15 | 8.19 | 8.12 | 8.14 | +0.12% | 2.00 | 0.50% |
| 2025-08-04 | 8.18 | 8.18 | 8.13 | 8.13 | -0.73% | 1.17 | 0.29% |
| 2025-08-01 | 8.17 | 8.22 | 8.14 | 8.19 | +0.24% | 1.46 | 0.36% |
| 2025-07-31 | 8.19 | 8.22 | 8.10 | 8.17 | -0.24% | 3.06 | 0.77% |
| 2025-07-30 | 8.20 | 8.27 | 8.17 | 8.19 | -0.12% | 2.82 | 0.70% |
| 2025-07-29 | 8.22 | 8.24 | 8.19 | 8.20 | -0.12% | 1.31 | 0.33% |
| 2025-07-28 | 8.28 | 8.29 | 8.17 | 8.21 | -0.96% | 2.55 | 0.63% |
| 2025-07-25 | 8.32 | 8.38 | 8.28 | 8.29 | -0.24% | 2.59 | 0.64% |
| 2025-07-24 | 8.35 | 8.35 | 8.24 | 8.31 | -0.24% | 2.69 | 0.67% |
| 2025-07-23 | 8.40 | 8.44 | 8.32 | 8.33 | -0.48% | 3.15 | 0.77% |