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
2026-06-26	2.35	2.27	-0.07	-2.99%	2.27	2.37	541836	12469	1.45%
2026-06-25	2.38	2.34	-0.06	-2.50%	2.33	2.39	465641	10981	1.25%
2026-06-24	2.47	2.40	-0.09	-3.61%	2.39	2.49	522289	12656	1.40%
2026-06-23	2.45	2.49	0.02	0.81%	2.44	2.54	566139	14164	1.52%
2026-06-22	2.42	2.47	0.05	2.07%	2.38	2.47	565752	13725	1.52%
2026-06-18	2.47	2.42	-0.06	-2.42%	2.40	2.47	475572	11518	1.28%
2026-06-17	2.51	2.48	-0.04	-1.59%	2.46	2.53	468219	11626	1.26%
2026-06-16	2.57	2.52	-0.06	-2.33%	2.50	2.58	667125	16855	1.79%
2026-06-15	2.61	2.58	-0.08	-3.01%	2.56	2.62	923668	23871	2.48%
2026-06-12	2.55	2.66	0.11	4.31%	2.52	2.71	971256	25398	2.61%
2026-06-11	2.61	2.55	-0.05	-1.92%	2.54	2.65	809998	20952	2.17%
2026-06-10	2.67	2.60	-0.09	-3.35%	2.58	2.68	787088	20569	2.11%
2026-06-09	2.77	2.69	-0.11	-3.93%	2.66	2.77	910909	24518	2.44%
2026-06-08	2.86	2.80	-0.09	-3.11%	2.76	2.92	1109706	31216	2.98%
2026-06-05	2.87	2.89	-0.01	-0.34%	2.86	2.97	1105915	32214	2.97%
2026-06-04	2.88	2.90	0.00	0.00%	2.87	2.95	1185661	34539	3.18%
2026-06-03	2.83	2.90	0.04	1.40%	2.81	2.92	1340598	38333	3.60%
2026-06-02	2.86	2.86	0.00	0.00%	2.83	2.92	1370140	39473	3.68%
2026-06-01	2.73	2.86	0.13	4.76%	2.69	2.87	1503228	42279	4.03%
2026-05-29	2.66	2.73	0.07	2.63%	2.66	2.76	874891	23842	2.35%
2026-05-28	2.62	2.66	0.04	1.53%	2.61	2.72	677738	18167	1.82%
2026-05-27	2.64	2.62	-0.04	-1.50%	2.59	2.68	630605	16597	1.69%
2026-05-26	2.67	2.66	-0.03	-1.12%	2.63	2.70	563458	14983	1.51%
2026-05-25	2.72	2.69	0.04	1.51%	2.68	2.76	651408	17688	1.75%
2026-05-22	2.63	2.65	0.01	0.38%	2.61	2.67	502306	13237	1.35%
2026-05-21	2.72	2.64	-0.08	-2.94%	2.63	2.74	637324	17121	1.71%
2026-05-20	2.82	2.72	-0.10	-3.55%	2.71	2.82	774039	21204	2.08%
2026-05-19	2.79	2.82	0.01	0.36%	2.77	2.83	712000	19984	1.91%
2026-05-18	2.78	2.81	0.04	1.44%	2.71	2.83	875568	24273	2.35%
2026-05-15	2.73	2.77	0.03	1.09%	2.70	2.80	874092	24165	2.35%
2026-05-14	2.79	2.74	-0.05	-1.79%	2.72	2.82	768203	21240	2.06%
2026-05-13	2.80	2.79	-0.02	-0.71%	2.76	2.84	752076	21036	2.02%
2026-05-12	2.79	2.81	0.00	0.00%	2.77	2.88	1006991	28435	2.70%
2026-05-11	2.79	2.81	0.02	0.72%	2.76	2.82	867724	24230	2.33%
2026-05-08	2.81	2.79	0.00	0.00%	2.77	2.84	797745	22333	2.14%
2026-05-07	2.86	2.79	-0.10	-3.46%	2.76	2.87	1044406	29222	2.80%
2026-05-06	2.87	2.89	0.01	0.35%	2.84	2.90	1001181	28744	2.69%
2026-04-30	2.92	2.88	-0.05	-1.71%	2.85	2.94	1201561	34593	3.22%
2026-04-29	2.84	2.93	0.09	3.17%	2.81	2.97	1381806	40157	3.71%
2026-04-28	2.74	2.84	0.10	3.65%	2.73	2.85	1448575	40692	3.89%
2026-04-27	2.71	2.74	0.02	0.74%	2.69	2.76	1021471	27887	2.74%
2026-04-24	2.64	2.72	0.08	3.03%	2.63	2.85	1560042	42890	4.19%
2026-04-23	2.62	2.64	0.02	0.76%	2.60	2.67	960758	25326	2.58%
2026-04-22	2.74	2.62	-0.15	-5.42%	2.62	2.74	1709116	45204	4.59%
2026-04-21	2.54	2.77	0.23	9.06%	2.52	2.79	2531802	68383	6.80%
2026-04-20	2.61	2.54	-0.12	-4.51%	2.51	2.62	1541010	39175	4.14%
2026-04-17	3.03	2.66	-0.09	-3.27%	2.66	3.03	2585183	72649	6.94%
2026-04-01	2.66	2.75	0.11	4.17%	2.63	2.85	1396360	38148	3.75%
2026-03-31	2.75	2.64	-0.14	-5.04%	2.63	2.78	1502973	40498	4.03%
2026-03-30	2.83	2.78	-0.02	-0.71%	2.77	2.96	1543048	43727	4.14%
2026-03-27	2.81	2.80	-0.02	-0.71%	2.78	2.87	1043060	29382	2.80%
2026-03-26	2.86	2.82	-0.06	-2.08%	2.77	2.88	1192311	33652	3.20%
2026-03-25	2.75	2.88	0.09	3.23%	2.69	2.92	1874856	52995	5.03%
2026-03-24	2.70	2.79	0.06	2.20%	2.68	2.80	1370450	37569	3.68%
2026-03-23	2.78	2.73	-0.01	-0.36%	2.71	2.84	1857472	51502	4.99%