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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.01 | 8.08 | 7.95 | 8.03 | 0.00% | 1.60 | 0.41% |
| 2025-12-16 | 8.04 | 8.07 | 7.99 | 8.03 | +0.25% | 1.84 | 0.47% |
| 2025-12-15 | 8.11 | 8.11 | 7.91 | 8.01 | -1.84% | 3.64 | 0.93% |
| 2025-12-12 | 8.15 | 8.18 | 8.07 | 8.16 | -0.24% | 5.35 | 1.35% |
| 2025-12-11 | 8.13 | 8.22 | 8.13 | 8.18 | +0.61% | 2.03 | 0.51% |
| 2025-12-10 | 8.10 | 8.16 | 8.07 | 8.13 | +0.37% | 1.17 | 0.29% |
| 2025-12-09 | 8.16 | 8.22 | 8.09 | 8.10 | -0.74% | 1.29 | 0.32% |
| 2025-12-08 | 8.17 | 8.22 | 8.07 | 8.16 | -0.24% | 1.95 | 0.49% |
| 2025-12-05 | 8.23 | 8.27 | 8.17 | 8.18 | -0.73% | 1.16 | 0.29% |
| 2025-12-04 | 8.24 | 8.27 | 8.18 | 8.24 | 0.00% | 1.07 | 0.27% |
| 2025-12-03 | 8.11 | 8.27 | 8.11 | 8.24 | +1.35% | 2.30 | 0.57% |
| 2025-12-02 | 8.08 | 8.24 | 8.08 | 8.13 | +0.87% | 3.25 | 0.81% |
| 2025-12-01 | 8.40 | 8.44 | 8.03 | 8.06 | -4.05% | 5.31 | 1.34% |
| 2025-11-28 | 8.50 | 8.52 | 8.39 | 8.40 | -1.29% | 1.77 | 0.43% |
| 2025-11-27 | 8.44 | 8.52 | 8.40 | 8.51 | +1.19% | 2.25 | 0.54% |
| 2025-11-26 | 8.48 | 8.53 | 8.39 | 8.41 | -0.12% | 2.03 | 0.49% |
| 2025-11-25 | 8.39 | 8.46 | 8.36 | 8.42 | +0.24% | 2.05 | 0.50% |
| 2025-11-24 | 8.32 | 8.44 | 8.31 | 8.40 | +1.33% | 2.07 | 0.50% |
| 2025-11-21 | 8.36 | 8.38 | 8.29 | 8.29 | -1.07% | 1.79 | 0.44% |
| 2025-11-20 | 8.33 | 8.42 | 8.33 | 8.38 | +0.60% | 1.07 | 0.26% |