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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.51 | 8.56 | 8.46 | 8.54 | +0.56% | 1.59 | 0.36% |
| 2025-05-23 | 8.61 | 8.65 | 8.49 | 8.49 | -1.76% | 1.55 | 0.35% |
| 2025-05-22 | 8.70 | 8.76 | 8.60 | 8.64 | -0.87% | 1.77 | 0.40% |
| 2025-05-21 | 8.57 | 8.74 | 8.56 | 8.72 | +1.66% | 2.26 | 0.51% |
| 2025-05-20 | 8.52 | 8.58 | 8.50 | 8.57 | +0.78% | 1.29 | 0.29% |
| 2025-05-19 | 8.54 | 8.60 | 8.50 | 8.51 | -0.22% | 1.20 | 0.27% |
| 2025-05-16 | 8.51 | 8.54 | 8.48 | 8.53 | +0.22% | 0.99 | 0.23% |
| 2025-05-15 | 8.54 | 8.60 | 8.51 | 8.51 | -0.22% | 1.12 | 0.26% |
| 2025-05-14 | 8.56 | 8.56 | 8.47 | 8.53 | -0.66% | 1.49 | 0.34% |
| 2025-05-13 | 8.52 | 8.60 | 8.50 | 8.58 | +0.89% | 1.42 | 0.32% |
| 2025-05-12 | 8.69 | 8.69 | 8.49 | 8.51 | -2.19% | 2.76 | 0.63% |
| 2025-05-09 | 8.43 | 8.74 | 8.39 | 8.70 | +3.16% | 3.63 | 0.82% |
| 2025-05-08 | 8.40 | 8.44 | 8.37 | 8.43 | +0.11% | 1.40 | 0.33% |
| 2025-05-07 | 8.42 | 8.49 | 8.37 | 8.42 | +0.45% | 1.77 | 0.41% |
| 2025-05-06 | 8.42 | 8.43 | 8.30 | 8.38 | 0.00% | 2.26 | 0.53% |