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
2025-04-03	11.28	11.37	0.00	0.00%	11.25	11.49	206580	23520	1.22%
2025-04-02	11.55	11.37	-0.17	-1.47%	11.33	11.60	261627	29890	1.54%
2025-04-01	11.27	11.54	0.27	2.40%	11.24	11.55	301242	34537	1.78%
2025-03-31	11.33	11.27	-0.06	-0.53%	11.25	11.57	312486	35592	1.85%
2025-03-28	11.77	11.33	-0.47	-3.98%	11.32	11.77	421331	48447	2.49%
2025-03-27	11.49	11.80	0.31	2.70%	11.36	11.96	628506	72854	3.71%
2025-03-26	11.39	11.49	0.18	1.59%	11.36	11.66	606790	70115	3.58%
2025-03-25	10.94	11.31	0.36	3.29%	10.86	11.40	467452	52451	2.76%
2025-03-24	11.05	10.95	-0.09	-0.82%	10.79	11.05	219117	23886	1.29%
2025-03-21	11.02	11.04	0.01	0.09%	10.95	11.23	224952	24927	1.33%
2025-03-20	11.22	11.03	-0.20	-1.78%	11.00	11.22	246783	27429	1.46%
2025-03-19	11.18	11.23	0.05	0.45%	11.07	11.27	222329	24866	1.31%
2025-03-18	11.20	11.18	0.01	0.09%	11.13	11.23	183471	20504	1.08%
2025-03-17	11.07	11.17	0.07	0.63%	11.05	11.24	211515	23631	1.25%
2025-03-14	10.99	11.10	0.10	0.91%	10.97	11.11	221158	24463	1.31%
2025-03-13	10.95	11.00	0.03	0.27%	10.89	11.05	207565	22766	1.23%
2025-03-12	11.02	10.97	-0.03	-0.27%	10.92	11.04	163891	17975	0.97%
2025-03-11	10.92	11.00	-0.03	-0.27%	10.87	11.00	163815	17920	0.97%
2025-03-10	11.00	11.03	0.03	0.27%	10.94	11.07	128530	14141	0.76%
2025-03-07	11.12	11.00	-0.12	-1.08%	10.97	11.15	171980	19005	1.02%
2025-03-06	11.08	11.12	0.11	1.00%	11.04	11.14	188320	20887	1.11%
2025-03-05	11.07	11.01	-0.08	-0.72%	10.92	11.15	134418	14761	0.79%
2025-03-04	11.01	11.09	0.03	0.27%	10.90	11.10	161583	17763	0.95%
2025-03-03	11.04	11.06	0.09	0.82%	11.02	11.25	216021	24060	1.28%
2025-02-28	11.28	10.97	-0.31	-2.75%	10.92	11.38	276774	30806	1.63%
2025-02-27	11.56	11.28	-0.28	-2.42%	11.25	11.66	281911	32024	1.66%
2025-02-26	11.62	11.56	-0.07	-0.60%	11.49	11.70	288830	33433	1.71%
2025-02-25	11.45	11.63	0.12	1.04%	11.33	11.78	409256	47394	2.42%
2025-02-24	11.59	11.51	0.04	0.35%	11.44	11.66	399336	46118	2.36%
2025-02-21	10.83	11.47	0.66	6.11%	10.82	11.80	714506	81277	4.22%
2025-02-20	10.90	10.81	-0.11	-1.01%	10.77	10.90	190332	20594	1.12%
2025-02-19	10.86	10.92	0.01	0.09%	10.83	10.93	184076	20027	1.09%
2025-02-18	11.20	10.91	-0.24	-2.15%	10.89	11.23	222651	24602	1.31%
2025-02-17	11.04	11.15	0.11	1.00%	10.99	11.18	272141	30175	1.61%
2025-02-14	10.98	11.04	0.03	0.27%	10.95	11.13	148825	16432	0.88%
2025-02-13	10.99	11.01	-0.05	-0.45%	10.98	11.13	151395	16714	0.89%
2025-02-12	10.93	11.06	0.06	0.55%	10.86	11.12	222245	24397	1.31%
2025-02-11	11.24	11.00	-0.24	-2.14%	10.97	11.25	215349	23802	1.27%
2025-02-10	11.22	11.24	0.03	0.27%	11.16	11.27	198716	22297	1.17%
2025-02-07	11.21	11.21	-0.07	-0.62%	11.07	11.35	325110	36519	1.92%
2025-02-06	11.01	11.28	0.22	1.99%	11.00	11.30	218175	24452	1.29%
2025-02-05	11.00	11.06	0.06	0.55%	10.96	11.08	159222	17543	0.94%
2025-01-27	10.99	11.00	0.10	0.92%	10.95	11.09	218075	24008	1.29%
2025-01-24	10.80	10.90	0.03	0.28%	10.73	10.91	130978	14225	0.77%
2025-01-23	11.05	10.87	-0.11	-1.00%	10.85	11.09	187325	20542	1.11%
2025-01-22	10.83	10.98	0.04	0.37%	10.83	11.09	159696	17524	0.94%
2025-01-21	11.00	10.94	-0.04	-0.36%	10.87	11.02	118341	12921	0.70%
2025-01-20	11.01	10.98	0.00	0.00%	10.95	11.09	119865	13168	0.71%
2025-01-17	10.89	10.98	0.04	0.37%	10.86	11.00	127198	13918	0.75%
2025-01-16	10.94	10.94	0.06	0.55%	10.82	11.02	151350	16526	0.89%
2025-01-15	10.96	10.88	-0.06	-0.55%	10.85	11.06	165305	18089	0.98%
2025-01-14	10.67	10.94	0.22	2.05%	10.67	10.98	191756	20809	1.13%
2025-01-13	10.50	10.72	0.10	0.94%	10.36	10.72	152448	16089	0.90%
2025-01-10	10.87	10.62	-0.32	-2.93%	10.58	10.90	200809	21421	1.19%
2025-01-09	11.00	10.94	-0.17	-1.53%	10.88	11.03	175718	19231	1.04%
2025-01-08	10.86	11.11	0.20	1.83%	10.83	11.13	301771	33237	1.78%
2025-01-07	10.84	10.91	-0.04	-0.37%	10.61	10.92	222210	23913	1.31%
2025-01-06	10.72	10.95	0.28	2.62%	10.70	11.02	269570	29319	1.59%
2025-01-03	10.67	10.67	0.16	1.52%	10.56	10.92	274658	29463	1.62%
2025-01-02	10.72	10.51	-0.17	-1.59%	10.43	10.86	229682	24431	1.77%
2024-12-31	10.96	10.68	-0.18	-1.66%	10.62	11.05	267820	29006	2.07%
2024-12-30	11.16	10.86	-0.40	-3.55%	10.80	11.25	372292	40691	2.87%
2024-12-27	11.10	11.26	0.14	1.26%	11.08	11.35	141940	15946	1.09%
2024-12-26	11.13	11.12	-0.07	-0.63%	11.11	11.25	126521	14132	0.98%