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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.98 | 9.07 | 8.75 | 8.78 | -3.41% | 3.29 | 0.76% |
| 2026-03-20 | 9.03 | 9.18 | 8.96 | 9.09 | +0.55% | 2.54 | 0.57% |
| 2026-03-19 | 9.00 | 9.17 | 8.98 | 9.04 | +0.22% | 2.19 | 0.49% |
| 2026-03-18 | 9.04 | 9.18 | 8.95 | 9.02 | -0.44% | 1.94 | 0.44% |
| 2026-03-17 | 9.08 | 9.17 | 9.05 | 9.06 | -0.33% | 1.73 | 0.39% |
| 2026-03-16 | 9.20 | 9.25 | 9.02 | 9.09 | -1.09% | 2.83 | 0.63% |
| 2026-03-13 | 9.16 | 9.29 | 9.12 | 9.19 | +0.55% | 5.12 | 1.14% |
| 2026-03-12 | 9.15 | 9.18 | 9.08 | 9.14 | +0.33% | 2.99 | 0.67% |
| 2026-03-11 | 8.95 | 9.18 | 8.75 | 9.11 | +1.79% | 3.61 | 0.82% |
| 2026-03-10 | 8.93 | 9.02 | 8.85 | 8.95 | -0.56% | 2.78 | 0.64% |
| 2026-03-09 | 9.18 | 9.29 | 8.96 | 9.00 | -0.44% | 3.91 | 0.88% |
| 2026-03-06 | 9.00 | 9.11 | 8.94 | 9.04 | +0.11% | 2.52 | 0.57% |
| 2026-03-05 | 9.01 | 9.08 | 8.90 | 9.03 | +0.56% | 3.51 | 0.80% |
| 2026-03-04 | 8.91 | 9.01 | 8.71 | 8.98 | 0.00% | 5.13 | 1.18% |
| 2026-03-03 | 8.85 | 9.15 | 8.79 | 8.98 | +1.70% | 6.64 | 1.51% |
| 2026-03-02 | 8.65 | 8.86 | 8.56 | 8.83 | +3.15% | 4.91 | 1.15% |
| 2026-02-27 | 8.46 | 8.59 | 8.43 | 8.56 | +1.54% | 3.28 | 0.78% |
| 2026-02-26 | 8.36 | 8.45 | 8.34 | 8.43 | +0.84% | 2.07 | 0.50% |
| 2026-02-25 | 8.40 | 8.42 | 8.32 | 8.36 | 0.00% | 1.69 | 0.41% |
| 2026-02-24 | 8.29 | 8.42 | 8.27 | 8.36 | +1.46% | 2.07 | 0.51% |