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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.17 | 9.35 | 9.17 | 9.26 | +0.98% | 2.13 | 0.47% |
| 2026-04-20 | 9.15 | 9.24 | 9.10 | 9.17 | +0.11% | 1.88 | 0.42% |
| 2026-04-17 | 9.23 | 9.32 | 9.13 | 9.16 | -0.43% | 1.42 | 0.32% |
| 2026-04-16 | 9.12 | 9.29 | 9.07 | 9.20 | +0.66% | 2.28 | 0.51% |
| 2026-04-15 | 8.87 | 9.19 | 8.83 | 9.14 | +2.93% | 3.50 | 0.79% |
| 2026-04-14 | 8.71 | 8.93 | 8.71 | 8.88 | +2.19% | 2.07 | 0.48% |
| 2026-04-13 | 8.94 | 9.02 | 8.67 | 8.69 | -3.44% | 4.06 | 0.95% |
| 2026-04-10 | 8.86 | 9.04 | 8.75 | 9.00 | +1.69% | 2.52 | 0.58% |
| 2026-04-09 | 8.91 | 9.15 | 8.82 | 8.85 | -1.34% | 3.34 | 0.76% |
| 2026-04-08 | 8.68 | 8.99 | 8.68 | 8.97 | +3.82% | 2.91 | 0.67% |
| 2026-04-07 | 8.76 | 8.79 | 8.55 | 8.64 | -1.37% | 1.64 | 0.39% |
| 2026-04-03 | 8.91 | 8.91 | 8.75 | 8.76 | -1.35% | 1.43 | 0.33% |
| 2026-04-02 | 8.92 | 8.95 | 8.81 | 8.88 | -0.56% | 1.82 | 0.42% |
| 2026-04-01 | 8.95 | 8.99 | 8.86 | 8.93 | +0.22% | 1.80 | 0.41% |
| 2026-03-31 | 9.04 | 9.10 | 8.91 | 8.91 | -1.55% | 1.81 | 0.41% |
| 2026-03-30 | 9.15 | 9.21 | 8.96 | 9.05 | -1.74% | 2.68 | 0.60% |
| 2026-03-27 | 9.31 | 9.33 | 9.15 | 9.21 | -0.75% | 2.60 | 0.58% |
| 2026-03-26 | 9.22 | 9.38 | 9.14 | 9.28 | +0.32% | 3.69 | 0.81% |
| 2026-03-25 | 9.02 | 9.28 | 8.95 | 9.25 | +2.55% | 4.01 | 0.89% |
| 2026-03-24 | 8.86 | 9.03 | 8.79 | 9.02 | +2.73% | 2.52 | 0.58% |