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
2026-08-21	11.67	12.18	0.42	3.57%	11.62	12.22	422052	50839	2.29%
2026-08-20	11.79	11.76	0.04	0.34%	11.66	11.90	208400	24520	1.13%
2026-08-19	12.02	11.72	-0.43	-3.54%	11.70	12.10	332355	39367	1.80%
2026-08-18	12.33	12.15	-0.22	-1.78%	12.05	12.37	360500	44022	1.95%
2026-08-17	12.42	12.37	0.02	0.16%	12.09	12.46	389659	47599	2.11%
2026-08-14	12.11	12.35	0.28	2.32%	12.03	12.54	513705	63401	2.78%
2026-08-13	12.21	12.07	-0.20	-1.63%	11.92	12.32	441474	53278	2.39%
2026-08-12	12.23	12.27	-0.01	-0.08%	12.21	12.59	379644	46969	2.06%
2026-08-11	12.41	12.28	-0.21	-1.68%	12.24	12.57	352330	43598	1.91%
2026-08-10	12.16	12.49	0.45	3.74%	12.11	12.50	557774	68838	3.02%
2026-08-07	11.96	12.04	0.07	0.58%	11.88	12.10	364854	43750	1.98%
2026-08-06	12.11	11.97	-0.23	-1.89%	11.86	12.30	436338	52514	2.36%
2026-08-05	12.10	12.20	0.08	0.66%	12.02	12.22	430260	52164	2.33%
2026-08-04	12.28	12.12	-0.16	-1.30%	12.07	12.38	446678	54479	2.42%
2026-08-03	12.20	12.28	0.02	0.16%	12.10	12.42	360624	44293	1.95%
2026-07-31	11.98	12.26	0.00	0.00%	11.90	12.40	470346	57486	2.55%
2026-07-30	12.51	12.26	-0.37	-2.93%	12.26	12.98	626863	78828	3.40%
2026-07-29	12.44	12.63	-0.03	-0.24%	12.30	12.84	669013	84121	3.62%
2026-07-28	11.95	12.66	0.60	4.98%	11.78	12.79	795436	97631	4.31%
2026-07-27	11.60	12.06	0.40	3.43%	11.41	12.15	621226	73521	3.36%
2026-07-24	12.14	11.66	-0.63	-5.13%	11.62	12.43	752480	89626	4.08%
2026-07-23	11.26	12.29	1.12	10.03%	11.16	12.29	825776	97341	4.47%
2026-07-22	10.92	11.17	0.20	1.82%	10.84	11.17	365935	40514	1.98%
2026-07-21	10.89	10.97	-0.07	-0.63%	10.70	11.02	461935	50398	2.50%
2026-07-20	10.77	11.04	0.22	2.03%	10.65	11.04	470649	51179	2.55%
2026-07-17	10.95	10.82	-0.12	-1.10%	10.82	11.16	358976	39518	1.94%
2026-07-16	11.00	10.94	-0.15	-1.35%	10.87	11.11	243097	26728	1.32%
2026-07-15	11.18	11.09	-0.08	-0.72%	11.07	11.38	304364	34097	1.65%
2026-07-14	10.83	11.17	0.59	5.58%	10.73	11.22	473065	52147	2.56%
2026-07-13	10.86	10.58	-0.32	-2.94%	10.46	10.90	269416	28692	1.46%
2026-07-10	10.96	10.90	-0.08	-0.73%	10.73	11.12	282066	30927	1.53%
2026-07-09	11.15	10.98	-0.25	-2.23%	10.72	11.26	353105	38711	1.91%
2026-07-08	11.74	11.23	-0.56	-4.75%	11.21	11.80	327878	37385	1.78%
2026-07-07	12.02	11.79	-0.22	-1.83%	11.76	12.34	278691	33383	1.51%
2026-07-06	12.01	12.01	0.00	0.00%	11.90	12.41	333413	40545	1.81%
2026-07-03	12.28	12.01	-0.08	-0.66%	11.92	12.28	231724	27949	1.26%
2026-07-02	12.00	12.09	0.01	0.08%	11.89	12.33	307832	37369	1.67%
2026-07-01	12.01	12.08	0.10	0.83%	11.71	12.20	330352	39518	1.79%
2026-06-30	11.90	11.98	0.09	0.76%	11.75	12.14	247377	29476	1.34%
2026-06-29	11.99	11.89	-0.12	-1.00%	11.67	12.10	277085	32979	1.50%
2026-06-26	12.59	12.01	-0.58	-4.61%	11.99	12.75	376949	46215	2.04%
2026-06-25	13.00	12.59	-0.53	-4.04%	12.55	13.12	333100	42459	1.80%
2026-06-24	12.70	13.12	0.36	2.82%	12.55	13.17	360086	46562	1.95%
2026-06-23	13.16	12.76	-0.37	-2.82%	12.71	13.17	276510	35707	1.50%
2026-06-22	12.45	13.13	0.26	2.02%	12.35	13.17	419228	53417	2.27%
2026-06-18	13.21	12.87	-0.47	-3.52%	12.85	13.34	352294	45832	1.91%
2026-06-17	13.46	13.34	-0.12	-0.89%	13.24	13.60	296701	39772	1.61%
2026-06-16	13.36	13.46	0.01	0.07%	13.16	13.62	299104	40075	1.62%
2026-06-15	13.48	13.45	0.09	0.67%	13.31	13.69	360048	48506	1.95%
2026-06-12	13.23	13.36	0.31	2.38%	13.01	13.58	423966	56447	2.30%
2026-06-11	12.92	13.05	0.09	0.69%	12.83	13.32	290381	37912	1.57%
2026-06-10	13.06	12.96	-0.23	-1.74%	12.85	13.33	269638	35120	1.46%
2026-06-09	12.99	13.19	0.26	2.01%	12.66	13.27	346275	44752	1.88%
2026-06-08	13.06	12.93	-0.44	-3.29%	12.66	13.37	390196	50754	2.11%
2026-06-05	13.60	13.37	-0.23	-1.69%	13.24	13.82	405830	54772	2.20%
2026-06-04	13.87	13.60	-0.40	-2.86%	13.50	13.95	391073	53531	2.12%
2026-06-03	13.83	14.00	-0.02	-0.14%	13.53	14.08	374024	51962	2.03%
2026-06-02	14.41	14.02	-0.58	-3.97%	13.72	14.46	456338	64248	2.47%
2026-06-01	14.28	14.60	0.35	2.46%	14.22	14.65	494458	71703	2.68%
2026-05-29	14.04	14.25	0.22	1.57%	14.02	14.64	582944	83413	3.16%
2026-05-28	13.97	14.03	0.06	0.43%	13.67	14.14	372055	51699	2.02%
2026-05-27	14.07	13.97	-0.19	-1.34%	13.86	14.38	328901	46304	1.78%
2026-05-26	14.10	14.16	-0.12	-0.84%	13.78	14.28	446350	62713	2.42%
2026-05-25	14.25	14.28	-0.02	-0.14%	14.00	14.46	417508	59465	2.26%
2026-05-22	14.42	14.30	-0.08	-0.56%	14.11	14.55	478880	68350	2.59%
2026-05-21	15.97	14.38	-1.60	-10.01%	14.38	16.15	877375	133064	4.75%
2026-05-20	16.10	15.98	-0.20	-1.24%	15.85	16.25	448537	71956	2.43%
2026-05-19	16.12	16.18	0.06	0.37%	15.77	16.25	463821	74175	2.51%
2026-05-18	15.70	16.12	0.29	1.83%	15.46	16.15	421575	67085	2.28%
2026-05-15	15.75	15.83	0.08	0.51%	15.61	15.99	422195	66761	2.29%