川能动力 (000155) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	17.56	17.36	-0.49	-2.75%	17.21	17.66	834262	145101	4.52%
2026-05-06	17.50	17.85	0.43	2.47%	16.66	17.97	1314828	226854	7.12%
2026-04-30	18.30	17.42	-1.83	-9.51%	17.33	18.55	1677472	298946	9.09%
2026-04-29	18.00	19.25	0.93	5.08%	17.76	19.34	1274756	238807	6.90%
2026-04-28	17.84	18.32	0.44	2.46%	17.65	18.76	1192590	217661	6.46%
2026-04-27	17.65	17.88	0.23	1.30%	17.39	17.99	892473	158233	4.83%
2026-04-24	16.78	17.65	0.92	5.50%	16.69	17.90	1282716	222841	6.95%
2026-04-23	17.13	16.73	-0.39	-2.28%	16.35	17.18	780084	130881	4.23%
2026-04-22	16.66	17.12	0.15	0.88%	16.60	17.20	754121	127774	4.08%
2026-04-21	17.22	16.97	0.13	0.77%	16.55	17.33	773980	131116	4.19%
2026-04-20	16.98	16.84	-0.11	-0.65%	16.68	17.18	568588	95771	3.08%
2026-04-17	17.00	16.95	0.01	0.06%	16.81	17.95	1010568	173344	5.47%
2026-04-16	16.16	16.94	0.95	5.94%	16.07	17.18	1166975	196230	6.32%
2026-04-15	16.91	15.99	-0.93	-5.50%	15.90	17.03	921491	150208	4.99%
2026-04-14	17.13	16.92	-0.38	-2.20%	16.50	17.15	981025	165012	5.31%
2026-04-13	16.54	17.30	0.70	4.22%	16.50	17.46	1077714	183159	5.84%
2026-04-10	16.60	16.60	-0.57	-3.32%	16.50	17.64	1268123	214607	6.87%
2026-04-09	16.65	17.17	0.54	3.25%	16.04	18.20	1380200	233498	7.48%
2026-04-08	15.90	16.63	0.39	2.40%	15.82	16.64	1188761	194526	6.44%
2026-04-07	16.20	16.24	0.14	0.87%	15.79	16.39	871932	140535	4.72%
2026-04-03	16.37	16.10	-0.87	-5.13%	16.05	16.85	1172152	190837	6.35%
2026-04-02	15.67	16.97	1.54	9.98%	15.28	16.97	897225	146425	4.86%
2026-04-01	15.91	15.43	-0.44	-2.77%	15.24	16.08	942357	146041	5.10%
2026-03-31	16.90	15.87	-1.28	-7.46%	15.83	17.10	1348950	218688	7.31%
2026-03-30	16.51	17.15	0.99	6.13%	16.36	17.70	1919048	324010	10.39%
2026-03-27	14.52	16.16	1.47	10.01%	14.43	16.16	1066397	165001	5.78%
2026-03-26	14.47	14.69	0.16	1.10%	14.32	15.00	685720	100858	3.71%
2026-03-25	14.25	14.53	0.36	2.54%	14.16	14.74	609256	87710	3.30%
2026-03-24	13.66	14.17	0.73	5.43%	13.34	14.25	670659	93059	3.63%
2026-03-23	13.60	13.44	-0.32	-2.33%	13.33	14.02	519509	70945	2.81%
2026-03-20	13.92	13.76	-0.07	-0.51%	13.69	14.41	527455	73816	2.86%
2026-03-19	13.87	13.83	-0.19	-1.36%	13.69	14.17	426370	59278	2.31%
2026-03-18	14.42	14.02	-0.31	-2.16%	13.80	14.44	445240	62598	2.41%
2026-03-17	14.56	14.33	-0.13	-0.90%	14.23	14.83	474857	68992	2.57%
2026-03-16	15.21	14.46	-0.70	-4.62%	14.30	15.39	740317	107905	4.01%
2026-03-13	15.48	15.16	-0.32	-2.07%	15.08	15.87	842972	129767	4.57%
2026-03-12	14.72	15.48	0.65	4.38%	14.62	15.75	1103039	166881	5.97%
2026-03-11	14.57	14.83	0.17	1.16%	14.36	14.86	541160	79440	2.93%
2026-03-10	14.69	14.66	0.05	0.34%	14.50	14.99	580201	85423	3.14%
2026-03-09	14.01	14.61	0.41	2.89%	13.91	14.77	635609	91327	3.44%
2026-03-06	14.33	14.20	-0.15	-1.05%	14.15	14.50	325419	46510	1.76%
2026-03-05	14.57	14.35	0.07	0.49%	14.26	14.80	463151	66980	2.51%
2026-03-04	13.70	14.28	0.41	2.96%	13.66	14.47	586935	83173	3.18%
2026-03-03	14.43	13.87	-0.58	-4.01%	13.76	14.58	642578	90155	3.48%
2026-03-02	14.35	14.45	0.00	0.00%	14.11	14.90	614825	88576	3.33%
2026-02-27	13.70	14.45	0.56	4.03%	13.66	14.52	684866	96975	3.71%
2026-02-26	13.86	13.89	0.27	1.98%	13.68	14.07	691770	95978	3.75%
2026-02-25	13.34	13.62	0.36	2.71%	13.27	13.79	428648	58229	2.32%
2026-02-24	13.00	13.26	0.53	4.16%	12.95	13.42	423772	56177	2.30%
2026-02-13	12.69	12.73	-0.08	-0.62%	12.62	12.88	217241	27729	1.18%
2026-02-12	12.75	12.81	0.11	0.87%	12.74	12.95	237935	30512	1.29%
2026-02-11	12.44	12.70	0.26	2.09%	12.43	12.86	264951	33564	1.44%
2026-02-10	12.51	12.44	-0.08	-0.64%	12.39	12.53	188980	23547	1.02%
2026-02-09	12.70	12.52	-0.01	-0.08%	12.48	12.75	269908	33979	1.46%
2026-02-06	12.11	12.53	0.20	1.62%	12.08	12.66	299218	37232	1.62%
2026-02-05	12.85	12.33	-0.61	-4.71%	12.25	12.86	430758	53697	2.33%
2026-02-04	12.63	12.94	0.34	2.70%	12.62	13.07	390183	50429	2.11%
2026-02-03	12.40	12.60	0.45	3.70%	12.29	12.61	339914	42448	1.84%
2026-02-02	12.33	12.15	-0.28	-2.25%	12.12	12.61	388683	48152	2.11%
2026-01-30	13.10	12.43	-0.96	-7.17%	12.24	13.17	721330	90777	3.91%
2026-01-29	13.58	13.39	-0.28	-2.05%	13.37	13.74	478743	64748	2.59%
2026-01-28	13.63	13.67	0.12	0.89%	13.33	13.80	476987	64775	2.58%