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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.28 | 8.38 | 8.27 | 8.33 | +0.48% | 0.89 | 0.22% |
| 2025-11-18 | 8.29 | 8.33 | 8.25 | 8.29 | +0.12% | 1.19 | 0.29% |
| 2025-11-17 | 8.39 | 8.40 | 8.26 | 8.28 | -1.19% | 1.39 | 0.34% |
| 2025-11-14 | 8.38 | 8.45 | 8.37 | 8.38 | -0.24% | 1.11 | 0.27% |
| 2025-11-13 | 8.47 | 8.49 | 8.37 | 8.40 | -0.71% | 1.43 | 0.35% |
| 2025-11-12 | 8.44 | 8.49 | 8.42 | 8.46 | +0.59% | 1.43 | 0.35% |
| 2025-11-11 | 8.46 | 8.46 | 8.39 | 8.41 | -0.36% | 1.20 | 0.29% |
| 2025-11-10 | 8.46 | 8.47 | 8.42 | 8.44 | +0.24% | 1.31 | 0.32% |
| 2025-11-07 | 8.48 | 8.53 | 8.41 | 8.42 | -0.82% | 1.59 | 0.38% |
| 2025-11-06 | 8.33 | 8.51 | 8.33 | 8.49 | +1.92% | 2.43 | 0.59% |
| 2025-11-05 | 8.28 | 8.37 | 8.25 | 8.33 | 0.00% | 1.34 | 0.33% |
| 2025-11-04 | 8.33 | 8.39 | 8.30 | 8.33 | +0.12% | 1.84 | 0.45% |
| 2025-11-03 | 8.25 | 8.33 | 8.22 | 8.32 | +1.09% | 1.77 | 0.44% |
| 2025-10-31 | 8.28 | 8.32 | 8.18 | 8.23 | 0.00% | 1.95 | 0.48% |
| 2025-10-30 | 8.21 | 8.29 | 8.18 | 8.23 | +0.37% | 1.46 | 0.36% |
| 2025-10-29 | 8.19 | 8.23 | 8.17 | 8.20 | 0.00% | 1.06 | 0.26% |
| 2025-10-28 | 8.31 | 8.32 | 8.20 | 8.20 | -1.32% | 1.32 | 0.33% |
| 2025-10-27 | 8.21 | 8.33 | 8.15 | 8.31 | +1.47% | 2.83 | 0.70% |
| 2025-10-24 | 8.18 | 8.22 | 8.13 | 8.19 | 0.00% | 1.56 | 0.39% |
| 2025-10-23 | 8.11 | 8.20 | 8.10 | 8.19 | +0.99% | 1.86 | 0.47% |