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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.29 | 8.40 | 8.29 | 8.37 | +1.09% | 3.37 | 0.83% |
| 2025-07-21 | 8.30 | 8.31 | 8.22 | 8.28 | 0.00% | 2.78 | 0.69% |
| 2025-07-18 | 8.29 | 8.30 | 8.27 | 8.28 | 0.00% | 1.19 | 0.29% |
| 2025-07-17 | 8.32 | 8.35 | 8.25 | 8.28 | -0.48% | 1.34 | 0.33% |
| 2025-07-16 | 8.37 | 8.41 | 8.31 | 8.32 | -0.48% | 1.44 | 0.35% |
| 2025-07-15 | 8.52 | 8.54 | 8.35 | 8.36 | -1.76% | 2.38 | 0.58% |
| 2025-07-14 | 8.47 | 8.65 | 8.47 | 8.51 | +0.47% | 2.62 | 0.63% |
| 2025-07-11 | 8.64 | 8.69 | 8.45 | 8.47 | -1.97% | 4.18 | 1.00% |
| 2025-07-10 | 8.59 | 8.66 | 8.57 | 8.64 | +0.66% | 2.61 | 0.59% |
| 2025-07-09 | 8.51 | 8.63 | 8.49 | 8.58 | +1.01% | 3.00 | 0.68% |
| 2025-07-08 | 8.52 | 8.54 | 8.39 | 8.50 | -0.11% | 2.32 | 0.54% |
| 2025-07-07 | 8.40 | 8.52 | 8.33 | 8.51 | +2.17% | 3.38 | 0.78% |
| 2025-07-04 | 8.22 | 8.41 | 8.21 | 8.33 | +1.39% | 3.78 | 0.88% |
| 2025-07-03 | 8.20 | 8.23 | 8.17 | 8.21 | +0.12% | 1.13 | 0.27% |
| 2025-07-02 | 8.20 | 8.24 | 8.18 | 8.20 | +0.12% | 1.25 | 0.30% |
| 2025-07-01 | 8.18 | 8.25 | 8.16 | 8.19 | +0.23% | 2.37 | 0.56% |
| 2025-06-30 | 8.21 | 8.26 | 8.16 | 8.17 | -0.35% | 2.00 | 0.48% |
| 2025-06-27 | 8.30 | 8.31 | 8.19 | 8.20 | -1.03% | 3.08 | 0.73% |
| 2025-06-26 | 8.35 | 8.39 | 8.28 | 8.29 | -0.91% | 1.32 | 0.31% |
| 2025-06-25 | 8.29 | 8.36 | 8.27 | 8.36 | +1.03% | 1.44 | 0.34% |