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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.41 | 8.42 | 8.22 | 8.24 | -1.67% | 1.58 | 0.39% |
| 2026-02-12 | 8.43 | 8.44 | 8.34 | 8.38 | -0.24% | 1.42 | 0.35% |
| 2026-02-11 | 8.42 | 8.45 | 8.38 | 8.40 | 0.00% | 1.04 | 0.25% |
| 2026-02-10 | 8.40 | 8.42 | 8.35 | 8.40 | +0.36% | 1.45 | 0.35% |
| 2026-02-09 | 8.33 | 8.40 | 8.32 | 8.37 | +1.09% | 1.85 | 0.45% |
| 2026-02-06 | 8.32 | 8.38 | 8.28 | 8.28 | -0.72% | 1.27 | 0.31% |
| 2026-02-05 | 8.39 | 8.43 | 8.30 | 8.34 | -0.60% | 1.37 | 0.34% |
| 2026-02-04 | 8.27 | 8.41 | 8.24 | 8.39 | +1.45% | 2.05 | 0.50% |
| 2026-02-03 | 8.26 | 8.35 | 8.15 | 8.27 | +0.24% | 2.15 | 0.53% |
| 2026-02-02 | 8.36 | 8.46 | 8.22 | 8.25 | -0.96% | 3.06 | 0.75% |
| 2026-01-30 | 8.35 | 8.43 | 8.32 | 8.33 | -0.60% | 2.68 | 0.65% |
| 2026-01-29 | 8.37 | 8.39 | 8.31 | 8.38 | +0.12% | 1.90 | 0.46% |
| 2026-01-28 | 8.29 | 8.41 | 8.28 | 8.37 | +1.21% | 2.19 | 0.53% |
| 2026-01-27 | 8.31 | 8.32 | 8.19 | 8.27 | -0.36% | 1.91 | 0.47% |
| 2026-01-26 | 8.30 | 8.34 | 8.20 | 8.30 | +0.12% | 2.16 | 0.53% |
| 2026-01-23 | 8.30 | 8.32 | 8.27 | 8.29 | 0.00% | 1.42 | 0.35% |
| 2026-01-22 | 8.27 | 8.32 | 8.24 | 8.29 | +0.48% | 1.31 | 0.32% |
| 2026-01-21 | 8.27 | 8.32 | 8.22 | 8.25 | -0.24% | 2.08 | 0.52% |
| 2026-01-20 | 8.12 | 8.27 | 8.09 | 8.27 | +2.10% | 2.89 | 0.72% |
| 2026-01-19 | 8.04 | 8.12 | 8.02 | 8.10 | +0.75% | 1.60 | 0.40% |