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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.00 | 8.11 | 7.98 | 8.04 | +0.75% | 2.31 | 0.59% |
| 2026-01-15 | 7.97 | 8.02 | 7.95 | 7.98 | +0.13% | 1.24 | 0.32% |
| 2026-01-14 | 8.04 | 8.07 | 7.95 | 7.97 | -0.75% | 1.73 | 0.44% |
| 2026-01-13 | 8.01 | 8.07 | 7.99 | 8.03 | +0.38% | 1.62 | 0.41% |
| 2026-01-12 | 7.92 | 8.03 | 7.91 | 8.00 | +0.88% | 1.70 | 0.44% |
| 2026-01-09 | 7.88 | 7.93 | 7.87 | 7.93 | +0.63% | 1.09 | 0.28% |
| 2026-01-08 | 7.89 | 7.95 | 7.87 | 7.88 | -0.25% | 1.34 | 0.35% |
| 2026-01-07 | 7.86 | 7.92 | 7.86 | 7.90 | +0.25% | 1.39 | 0.36% |
| 2026-01-06 | 7.83 | 7.88 | 7.82 | 7.88 | +0.64% | 1.78 | 0.46% |
| 2026-01-05 | 7.82 | 7.85 | 7.76 | 7.83 | +0.64% | 1.83 | 0.48% |
| 2025-12-31 | 7.82 | 7.83 | 7.78 | 7.78 | -0.51% | 1.27 | 0.33% |
| 2025-12-30 | 7.89 | 7.91 | 7.80 | 7.82 | -1.01% | 1.55 | 0.41% |
| 2025-12-29 | 8.05 | 8.06 | 7.88 | 7.90 | -1.50% | 3.09 | 0.79% |
| 2025-12-26 | 8.05 | 8.07 | 8.01 | 8.02 | -0.37% | 1.36 | 0.34% |
| 2025-12-25 | 8.06 | 8.09 | 8.04 | 8.05 | -0.12% | 0.82 | 0.21% |
| 2025-12-24 | 8.03 | 8.07 | 8.01 | 8.06 | +0.12% | 1.10 | 0.28% |
| 2025-12-23 | 8.04 | 8.12 | 8.03 | 8.05 | +0.37% | 1.18 | 0.30% |
| 2025-12-22 | 8.07 | 8.07 | 8.02 | 8.02 | -0.37% | 1.18 | 0.30% |
| 2025-12-19 | 8.06 | 8.12 | 8.03 | 8.05 | -0.25% | 1.35 | 0.34% |
| 2025-12-18 | 8.02 | 8.09 | 8.00 | 8.07 | +0.50% | 1.25 | 0.32% |