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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.27 | 8.30 | 8.23 | 8.28 | +0.35% | 1.35 | 0.32% |
| 2025-06-23 | 8.41 | 8.44 | 8.23 | 8.25 | -1.81% | 2.22 | 0.52% |
| 2025-06-20 | 8.38 | 8.51 | 8.37 | 8.40 | +0.23% | 1.79 | 0.41% |
| 2025-06-19 | 8.35 | 8.44 | 8.30 | 8.38 | +0.46% | 2.00 | 0.47% |
| 2025-06-18 | 8.33 | 8.41 | 8.32 | 8.35 | +0.23% | 1.53 | 0.36% |
| 2025-06-17 | 8.24 | 8.37 | 8.22 | 8.33 | +1.04% | 2.45 | 0.57% |
| 2025-06-16 | 8.35 | 8.36 | 8.22 | 8.24 | -0.80% | 3.88 | 0.91% |
| 2025-06-13 | 8.33 | 8.44 | 8.30 | 8.31 | -0.23% | 4.94 | 1.15% |
| 2025-06-12 | 8.31 | 8.35 | 8.28 | 8.33 | +0.11% | 1.99 | 0.47% |
| 2025-06-11 | 8.32 | 8.38 | 8.27 | 8.32 | +0.11% | 1.82 | 0.43% |
| 2025-06-10 | 8.29 | 8.37 | 8.27 | 8.31 | +0.23% | 2.24 | 0.52% |
| 2025-06-09 | 8.29 | 8.31 | 8.21 | 8.29 | +0.11% | 2.32 | 0.55% |
| 2025-06-06 | 8.27 | 8.35 | 8.26 | 8.28 | +0.23% | 2.24 | 0.53% |
| 2025-06-05 | 8.38 | 8.41 | 8.23 | 8.26 | -1.25% | 3.04 | 0.71% |
| 2025-06-04 | 8.39 | 8.40 | 8.35 | 8.36 | -0.45% | 1.85 | 0.43% |
| 2025-06-03 | 8.54 | 8.54 | 8.35 | 8.40 | -1.56% | 2.42 | 0.56% |
| 2025-05-30 | 8.62 | 8.63 | 8.54 | 8.54 | -0.77% | 1.27 | 0.29% |
| 2025-05-29 | 8.59 | 8.65 | 8.58 | 8.60 | +0.11% | 1.60 | 0.36% |
| 2025-05-28 | 8.57 | 8.61 | 8.54 | 8.59 | +0.22% | 1.00 | 0.23% |
| 2025-05-27 | 8.53 | 8.59 | 8.52 | 8.57 | +0.45% | 1.37 | 0.31% |