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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.12 | 8.13 | 8.08 | 8.11 | +0.12% | 0.81 | 0.20% |
| 2025-10-21 | 8.09 | 8.14 | 8.08 | 8.10 | 0.00% | 1.06 | 0.27% |
| 2025-10-20 | 8.08 | 8.12 | 8.00 | 8.10 | +0.37% | 1.65 | 0.42% |
| 2025-10-17 | 8.14 | 8.15 | 8.07 | 8.07 | -0.74% | 1.19 | 0.30% |
| 2025-10-16 | 8.08 | 8.14 | 8.06 | 8.13 | +0.62% | 1.53 | 0.39% |
| 2025-10-15 | 8.11 | 8.14 | 8.05 | 8.08 | -0.12% | 1.39 | 0.35% |
| 2025-10-14 | 8.06 | 8.12 | 8.01 | 8.09 | +0.37% | 2.11 | 0.53% |
| 2025-10-13 | 7.97 | 8.07 | 7.88 | 8.06 | +0.37% | 2.15 | 0.55% |
| 2025-10-10 | 7.98 | 8.06 | 7.94 | 8.03 | +0.75% | 1.89 | 0.48% |
| 2025-10-09 | 7.83 | 7.98 | 7.82 | 7.97 | +1.92% | 1.73 | 0.45% |
| 2025-09-30 | 7.78 | 7.84 | 7.72 | 7.82 | +0.64% | 1.23 | 0.32% |
| 2025-09-29 | 7.76 | 7.77 | 7.69 | 7.77 | +0.39% | 1.06 | 0.28% |
| 2025-09-26 | 7.68 | 7.78 | 7.65 | 7.74 | +0.78% | 1.17 | 0.31% |
| 2025-09-25 | 7.72 | 7.73 | 7.65 | 7.68 | -0.65% | 0.96 | 0.26% |
| 2025-09-24 | 7.73 | 7.75 | 7.67 | 7.73 | -0.13% | 0.99 | 0.26% |
| 2025-09-23 | 7.62 | 7.74 | 7.58 | 7.74 | +1.44% | 1.96 | 0.52% |
| 2025-09-22 | 7.70 | 7.70 | 7.59 | 7.63 | -0.78% | 1.22 | 0.33% |
| 2025-09-19 | 7.75 | 7.75 | 7.63 | 7.69 | -0.39% | 1.39 | 0.37% |
| 2025-09-18 | 7.84 | 7.85 | 7.71 | 7.72 | -1.66% | 2.24 | 0.59% |
| 2025-09-17 | 7.87 | 7.90 | 7.84 | 7.85 | -0.25% | 1.17 | 0.30% |