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
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%
2025-12-11	2.41	2.38	-0.04	-1.65%	2.37	2.42	398102	9533	1.07%
2025-12-10	2.41	2.42	0.01	0.41%	2.39	2.42	300420	7239	0.81%
2025-12-09	2.45	2.41	-0.04	-1.63%	2.41	2.45	408442	9893	1.10%
2025-12-08	2.48	2.45	-0.03	-1.21%	2.44	2.48	480631	11793	1.29%
2025-12-05	2.47	2.48	0.01	0.40%	2.45	2.48	396741	9781	1.06%
2025-12-04	2.50	2.47	-0.03	-1.20%	2.46	2.50	417306	10323	1.12%
2025-12-03	2.49	2.50	0.00	0.00%	2.48	2.51	432849	10793	1.16%
2025-12-02	2.51	2.50	0.00	0.00%	2.47	2.51	440567	10952	1.18%
2025-12-01	2.49	2.50	0.02	0.81%	2.48	2.51	480116	11992	1.29%
2025-11-28	2.47	2.48	0.00	0.00%	2.46	2.49	494143	12236	1.33%
2025-11-27	2.48	2.48	0.01	0.40%	2.46	2.49	309453	7666	0.83%
2025-11-26	2.47	2.47	-0.01	-0.40%	2.47	2.51	390886	9720	1.05%
2025-11-25	2.49	2.48	0.01	0.40%	2.47	2.50	490498	12186	1.32%
2025-11-24	2.49	2.47	0.00	0.00%	2.45	2.50	577902	14283	1.55%
2025-11-21	2.60	2.47	-0.13	-5.00%	2.47	2.60	931245	23475	2.50%
2025-11-20	2.65	2.60	-0.05	-1.89%	2.60	2.66	419866	11023	1.13%
2025-11-19	2.64	2.65	0.00	0.00%	2.61	2.66	478427	12628	1.28%
2025-11-18	2.75	2.65	-0.10	-3.64%	2.63	2.75	855015	22872	2.29%
2025-11-17	2.73	2.75	0.02	0.73%	2.71	2.77	748065	20526	2.01%
2025-11-14	2.73	2.73	0.00	0.00%	2.72	2.75	586757	16054	1.57%
2025-11-13	2.70	2.73	0.03	1.11%	2.68	2.74	608599	16523	1.63%
2025-11-12	2.70	2.70	0.00	0.00%	2.69	2.73	578393	15670	1.55%
2025-11-11	2.72	2.70	-0.02	-0.74%	2.67	2.73	611614	16469	1.64%
2025-11-10	2.72	2.72	0.01	0.37%	2.70	2.75	531945	14507	1.43%
2025-11-07	2.69	2.71	0.01	0.37%	2.69	2.73	669527	18143	1.80%
2025-11-06	2.68	2.70	0.02	0.75%	2.66	2.72	778467	20975	2.09%
2025-11-05	2.62	2.68	0.04	1.52%	2.61	2.70	777874	20805	2.09%
2025-11-04	2.63	2.64	0.01	0.38%	2.62	2.66	575997	15218	1.55%
2025-11-03	2.61	2.63	0.04	1.54%	2.60	2.64	552287	14492	1.48%
2025-10-31	2.62	2.59	-0.05	-1.89%	2.58	2.64	812752	21153	2.18%
2025-10-30	2.66	2.64	-0.03	-1.12%	2.62	2.68	778905	20626	2.09%
2025-10-29	2.61	2.67	0.06	2.30%	2.59	2.68	729025	19241	1.96%
2025-10-28	2.63	2.61	-0.03	-1.14%	2.60	2.64	619121	16181	1.66%
2025-10-27	2.65	2.64	0.00	0.00%	2.59	2.67	868022	22882	2.33%
2025-10-24	2.72	2.64	-0.09	-3.30%	2.64	2.75	1255546	33644	3.37%
2025-10-23	2.68	2.73	0.06	2.25%	2.67	2.78	1663763	45595	4.47%
2025-10-22	2.68	2.67	-0.02	-0.74%	2.65	2.70	796989	21307	2.14%
2025-10-21	2.67	2.69	0.00	0.00%	2.62	2.71	1222837	32700	3.28%
2025-10-20	2.65	2.69	0.06	2.28%	2.62	2.69	1498684	39908	4.02%
2025-10-17	2.62	2.63	0.01	0.38%	2.61	2.67	987859	26103	2.65%
2025-10-16	2.60	2.62	0.02	0.77%	2.58	2.64	807623	21107	2.17%
2025-10-15	2.60	2.60	0.00	0.00%	2.58	2.63	592467	15424	1.59%
2025-10-14	2.58	2.60	0.03	1.17%	2.56	2.63	920100	23923	2.47%
2025-10-13	2.55	2.57	-0.02	-0.77%	2.52	2.58	534697	13627	1.44%
2025-10-10	2.56	2.59	0.03	1.17%	2.55	2.61	646649	16695	1.74%
2025-10-09	2.51	2.56	0.06	2.40%	2.50	2.57	564739	14344	1.52%
2025-09-30	2.51	2.50	-0.02	-0.79%	2.49	2.52	321481	8038	0.86%
2025-09-29	2.53	2.52	0.00	0.00%	2.47	2.53	487782	12195	1.31%
2025-09-26	2.51	2.52	0.01	0.40%	2.50	2.55	436572	11040	1.17%
2025-09-25	2.54	2.51	-0.03	-1.18%	2.49	2.54	483762	12154	1.30%
2025-09-24	2.54	2.54	0.00	0.00%	2.51	2.56	428437	10851	1.15%
2025-09-23	2.56	2.54	-0.02	-0.78%	2.50	2.56	504822	12767	1.35%
2025-09-22	2.57	2.56	-0.01	-0.39%	2.53	2.58	483044	12314	1.30%
2025-09-19	2.56	2.57	0.01	0.39%	2.53	2.59	566591	14526	1.52%
2025-09-18	2.60	2.56	-0.03	-1.16%	2.54	2.62	723835	18669	1.94%
2025-09-17	2.58	2.59	0.01	0.39%	2.57	2.61	694660	18001	1.86%
2025-09-16	2.57	2.58	0.02	0.78%	2.56	2.59	661502	17019	1.78%
2025-09-15	2.53	2.56	0.04	1.59%	2.52	2.57	618198	15722	1.66%
2025-09-12	2.48	2.52	0.04	1.61%	2.47	2.54	584451	14645	1.57%
2025-09-11	2.48	2.48	0.00	0.00%	2.45	2.49	320128	7903	0.86%
2025-09-10	2.47	2.48	0.01	0.40%	2.46	2.48	203434	5022	0.55%
2025-09-09	2.47	2.47	0.00	0.00%	2.46	2.49	339049	8388	0.91%
2025-09-08	2.47	2.47	0.00	0.00%	2.46	2.48	275150	6795	0.74%