甘肃能化 (000552) - 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
2026-03-20	2.73	2.74	-0.01	-0.36%	2.70	2.80	825430	22704	2.22%
2026-03-19	2.78	2.75	0.01	0.36%	2.73	2.82	980472	27233	2.63%
2026-03-18	2.78	2.74	-0.04	-1.44%	2.71	2.83	866990	23988	2.33%
2026-03-17	2.79	2.78	-0.03	-1.07%	2.78	2.85	902400	25373	2.42%
2026-03-16	2.85	2.81	-0.03	-1.06%	2.79	2.92	1298770	37018	3.49%
2026-03-13	2.87	2.84	-0.01	-0.35%	2.82	2.92	1575913	45217	4.23%
2026-03-12	2.82	2.85	0.07	2.52%	2.78	2.87	1760622	49898	4.73%
2026-03-11	2.65	2.78	0.13	4.91%	2.60	2.80	1709784	46455	4.59%
2026-03-10	2.72	2.65	-0.14	-5.02%	2.64	2.79	1694762	45666	4.55%
2026-03-09	2.77	2.79	0.12	4.49%	2.76	2.88	2683789	75471	7.20%
2026-03-06	2.62	2.67	0.03	1.14%	2.59	2.68	865107	22817	2.32%
2026-03-05	2.65	2.64	-0.01	-0.38%	2.58	2.67	1163796	30548	3.12%
2026-03-04	2.64	2.65	-0.02	-0.75%	2.56	2.67	1525567	40097	4.09%
2026-03-03	2.65	2.67	0.03	1.14%	2.60	2.72	1977715	52724	5.31%
2026-03-02	2.69	2.64	0.02	0.76%	2.61	2.74	1418644	37697	3.81%
2026-02-27	2.52	2.62	0.09	3.56%	2.52	2.64	1074399	27916	2.88%
2026-02-26	2.56	2.53	-0.02	-0.78%	2.52	2.59	662283	16863	1.78%
2026-02-25	2.52	2.55	0.03	1.19%	2.52	2.61	961020	24710	2.58%
2026-02-24	2.48	2.52	0.07	2.86%	2.47	2.54	735244	18510	1.97%
2026-02-13	2.49	2.45	-0.05	-2.00%	2.44	2.51	542177	13401	1.46%
2026-02-12	2.52	2.50	-0.02	-0.79%	2.49	2.54	546272	13695	1.47%
2026-02-11	2.50	2.52	0.03	1.20%	2.47	2.54	645786	16216	1.73%
2026-02-10	2.47	2.49	0.02	0.81%	2.44	2.52	610181	15161	1.64%
2026-02-09	2.49	2.47	0.00	0.00%	2.46	2.50	475168	11779	1.28%
2026-02-06	2.47	2.47	-0.01	-0.40%	2.44	2.50	549388	13597	1.47%
2026-02-05	2.50	2.48	-0.06	-2.36%	2.46	2.51	880246	21837	2.36%
2026-02-04	2.41	2.54	0.14	5.83%	2.41	2.54	1299517	32327	3.49%
2026-02-03	2.39	2.40	0.04	1.69%	2.36	2.43	605307	14495	1.62%
2026-02-02	2.46	2.36	-0.12	-4.84%	2.35	2.46	979273	23591	2.63%
2026-01-30	2.49	2.48	-0.02	-0.80%	2.46	2.59	1005815	25293	2.70%
2026-01-29	2.48	2.50	0.01	0.40%	2.46	2.51	986885	24522	2.65%
2026-01-28	2.38	2.49	0.11	4.62%	2.37	2.50	1372629	33641	3.68%
2026-01-27	2.43	2.38	-0.06	-2.46%	2.36	2.43	687110	16395	1.84%
2026-01-26	2.41	2.44	0.04	1.67%	2.39	2.44	755739	18271	2.03%
2026-01-23	2.40	2.40	0.00	0.00%	2.38	2.41	629348	15089	1.69%
2026-01-22	2.34	2.40	0.06	2.56%	2.33	2.41	940138	22352	2.52%
2026-01-21	2.36	2.34	-0.02	-0.85%	2.33	2.36	420472	9840	1.13%
2026-01-20	2.34	2.36	0.02	0.85%	2.33	2.36	457024	10711	1.23%
2026-01-19	2.31	2.34	0.03	1.30%	2.31	2.34	324964	7557	0.87%
2026-01-16	2.33	2.31	-0.03	-1.28%	2.31	2.35	429345	9979	1.15%
2026-01-15	2.35	2.34	-0.01	-0.43%	2.33	2.36	342407	8014	0.92%
2026-01-14	2.36	2.35	-0.02	-0.84%	2.35	2.38	620755	14678	1.67%
2026-01-13	2.38	2.37	-0.01	-0.42%	2.36	2.38	521135	12338	1.40%
2026-01-12	2.38	2.38	-0.01	-0.42%	2.35	2.39	729613	17281	1.96%
2026-01-09	2.38	2.39	0.01	0.42%	2.37	2.40	628773	15007	1.69%
2026-01-08	2.40	2.38	-0.01	-0.42%	2.37	2.41	578374	13831	1.55%
2026-01-07	2.38	2.39	0.03	1.27%	2.35	2.40	812515	19351	2.18%
2026-01-06	2.34	2.36	0.02	0.85%	2.33	2.37	499079	11761	1.34%
2026-01-05	2.32	2.34	0.03	1.30%	2.31	2.34	343852	7994	0.92%
2025-12-31	2.33	2.31	-0.02	-0.86%	2.30	2.34	279685	6474	0.75%
2025-12-30	2.34	2.33	-0.02	-0.85%	2.32	2.35	382882	8930	1.03%
2025-12-29	2.35	2.35	0.00	0.00%	2.34	2.37	326888	7695	0.88%
2025-12-26	2.35	2.35	0.00	0.00%	2.34	2.37	310270	7307	0.83%
2025-12-25	2.35	2.35	0.00	0.00%	2.34	2.36	239778	5632	0.64%
2025-12-24	2.34	2.35	0.01	0.43%	2.32	2.36	269892	6312	0.72%
2025-12-23	2.38	2.34	-0.03	-1.27%	2.34	2.38	292952	6903	0.79%
2025-12-22	2.37	2.37	0.01	0.42%	2.36	2.38	281624	6673	0.76%
2025-12-19	2.35	2.36	0.01	0.43%	2.34	2.38	347242	8208	0.93%
2025-12-18	2.35	2.35	0.01	0.43%	2.34	2.37	319114	7514	0.86%
2025-12-17	2.32	2.34	0.01	0.43%	2.30	2.35	354138	8222	0.95%
2025-12-16	2.36	2.33	-0.02	-0.85%	2.31	2.36	376775	8764	1.01%
2025-12-15	2.34	2.35	0.01	0.43%	2.34	2.37	372354	8772	1.00%
2025-12-12	2.39	2.34	-0.04	-1.68%	2.34	2.39	408651	9669	1.10%