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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.95 | 7.96 | 7.86 | 7.87 | -0.76% | 1.54 | 0.40% |
| 2025-09-15 | 7.93 | 7.99 | 7.91 | 7.93 | +0.13% | 1.46 | 0.38% |
| 2025-09-12 | 8.01 | 8.01 | 7.92 | 7.92 | -1.12% | 2.32 | 0.60% |
| 2025-09-11 | 7.99 | 8.02 | 7.96 | 8.01 | +0.12% | 1.13 | 0.29% |
| 2025-09-10 | 8.01 | 8.02 | 7.96 | 8.00 | -0.12% | 0.93 | 0.24% |
| 2025-09-09 | 7.97 | 8.02 | 7.90 | 8.01 | +0.50% | 1.48 | 0.38% |
| 2025-09-08 | 7.93 | 8.01 | 7.92 | 7.97 | +0.50% | 1.53 | 0.39% |
| 2025-09-05 | 7.96 | 7.97 | 7.90 | 7.93 | -0.38% | 1.18 | 0.30% |
| 2025-09-04 | 7.91 | 7.97 | 7.83 | 7.96 | +0.76% | 2.39 | 0.62% |
| 2025-09-03 | 8.07 | 8.08 | 7.88 | 7.90 | -2.11% | 2.98 | 0.77% |
| 2025-09-02 | 8.08 | 8.11 | 8.03 | 8.07 | -0.12% | 2.01 | 0.51% |
| 2025-09-01 | 8.08 | 8.14 | 8.06 | 8.08 | 0.00% | 1.99 | 0.50% |
| 2025-08-29 | 8.10 | 8.23 | 8.08 | 8.08 | 0.00% | 2.74 | 0.69% |
| 2025-08-28 | 8.16 | 8.18 | 8.00 | 8.08 | -0.86% | 2.82 | 0.71% |
| 2025-08-27 | 8.23 | 8.27 | 8.15 | 8.15 | -0.97% | 2.30 | 0.57% |
| 2025-08-26 | 8.23 | 8.25 | 8.20 | 8.23 | 0.00% | 1.37 | 0.34% |
| 2025-08-25 | 8.18 | 8.23 | 8.16 | 8.23 | +0.61% | 2.02 | 0.51% |
| 2025-08-22 | 8.20 | 8.21 | 8.12 | 8.18 | -0.24% | 1.83 | 0.46% |
| 2025-08-21 | 8.18 | 8.26 | 8.17 | 8.20 | +0.24% | 2.54 | 0.64% |
| 2025-08-20 | 8.18 | 8.19 | 8.16 | 8.18 | 0.00% | 1.01 | 0.25% |