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
2025-07-31	2.54	2.48	-0.07	-2.75%	2.47	2.55	711550	17770	1.91%
2025-07-30	2.57	2.55	0.00	0.00%	2.54	2.58	437328	11208	1.17%
2025-07-29	2.55	2.55	0.00	0.00%	2.51	2.56	391157	9915	1.05%
2025-07-28	2.60	2.55	-0.08	-3.04%	2.54	2.60	740813	19004	1.99%
2025-07-25	2.67	2.63	-0.04	-1.50%	2.61	2.70	682159	18058	1.83%
2025-07-24	2.64	2.67	0.02	0.75%	2.59	2.67	818925	21629	2.20%
2025-07-23	2.70	2.65	-0.02	-0.75%	2.63	2.71	1015076	27020	2.72%
2025-07-22	2.57	2.67	0.11	4.30%	2.53	2.67	1188905	31139	3.19%
2025-07-21	2.51	2.56	0.06	2.40%	2.51	2.56	624008	15878	1.67%
2025-07-18	2.49	2.50	0.03	1.21%	2.48	2.53	393874	9867	1.06%
2025-07-17	2.49	2.47	-0.01	-0.40%	2.47	2.49	275372	6819	0.74%
2025-07-16	2.49	2.48	-0.01	-0.40%	2.47	2.50	384878	9572	1.03%
2025-07-15	2.58	2.49	-0.12	-4.60%	2.48	2.59	939166	23649	2.52%
2025-07-14	2.61	2.61	0.00	0.00%	2.58	2.64	707841	18496	1.90%
2025-07-11	2.60	2.61	0.01	0.38%	2.57	2.62	710648	18420	1.91%
2025-07-10	2.54	2.60	0.09	3.59%	2.52	2.61	1024887	26381	2.75%
2025-07-09	2.56	2.58	0.03	1.18%	2.56	2.60	563636	14538	1.51%
2025-07-08	2.55	2.55	0.00	0.00%	2.52	2.56	378628	9631	1.02%
2025-07-07	2.53	2.55	0.03	1.19%	2.51	2.55	368842	9354	0.99%
2025-07-04	2.52	2.52	0.00	0.00%	2.51	2.55	424899	10766	1.14%
2025-07-03	2.51	2.52	0.02	0.80%	2.51	2.58	623626	15765	1.67%
2025-07-02	2.47	2.50	0.03	1.21%	2.46	2.51	587348	14603	1.58%
2025-07-01	2.47	2.47	0.00	0.00%	2.45	2.47	214643	5286	0.58%
2025-06-30	2.48	2.47	-0.01	-0.40%	2.46	2.49	303453	7498	0.81%
2025-06-27	2.45	2.48	0.04	1.64%	2.44	2.49	499716	12340	1.34%
2025-06-26	2.45	2.44	-0.01	-0.41%	2.44	2.47	364748	8949	0.98%
2025-06-25	2.44	2.45	0.01	0.41%	2.43	2.46	317340	7759	0.85%
2025-06-24	2.45	2.44	-0.02	-0.81%	2.41	2.46	462922	11270	1.24%
2025-06-23	2.44	2.46	0.03	1.23%	2.43	2.47	358370	8779	0.96%
2025-06-20	2.43	2.43	0.00	0.00%	2.42	2.45	250684	6116	0.67%
2025-06-19	2.44	2.43	-0.02	-0.82%	2.41	2.45	350948	8512	0.94%
2025-06-18	2.46	2.45	-0.02	-0.81%	2.43	2.47	276139	6761	0.74%
2025-06-17	2.44	2.47	0.03	1.23%	2.42	2.47	463229	11342	1.24%
2025-06-16	2.43	2.44	0.02	0.83%	2.42	2.45	361414	8812	0.97%
2025-06-13	2.41	2.42	0.01	0.41%	2.41	2.44	397875	9646	1.07%
2025-06-12	2.44	2.41	-0.02	-0.82%	2.41	2.44	217623	5266	0.58%
2025-06-11	2.43	2.43	0.01	0.41%	2.41	2.45	356003	8670	0.96%
2025-06-10	2.43	2.42	-0.01	-0.41%	2.40	2.44	282053	6831	0.76%
2025-06-09	2.42	2.43	0.00	0.00%	2.41	2.44	267842	6500	0.72%
2025-06-06	2.42	2.43	0.02	0.83%	2.41	2.44	272738	6624	0.73%
2025-06-05	2.42	2.41	-0.01	-0.41%	2.40	2.44	244620	5911	0.66%
2025-06-04	2.41	2.42	0.02	0.83%	2.39	2.43	310162	7494	0.83%
2025-06-03	2.40	2.40	0.00	0.00%	2.39	2.41	180712	4336	0.49%
2025-05-30	2.41	2.40	-0.02	-0.83%	2.39	2.42	212552	5104	0.57%
2025-05-29	2.40	2.42	0.03	1.26%	2.39	2.42	205949	4964	0.55%
2025-05-28	2.39	2.39	0.00	0.00%	2.38	2.40	148881	3559	0.40%
2025-05-27	2.39	2.39	0.00	0.00%	2.37	2.40	264442	6299	0.71%
2025-05-26	2.38	2.39	0.01	0.42%	2.37	2.40	218244	5213	0.59%
2025-05-23	2.43	2.38	-0.04	-1.65%	2.38	2.44	425353	10262	1.14%
2025-05-22	2.45	2.42	-0.03	-1.22%	2.42	2.46	274037	6662	0.74%
2025-05-21	2.42	2.45	0.01	0.41%	2.42	2.47	467596	11473	1.26%
2025-05-20	2.45	2.44	-0.01	-0.41%	2.42	2.46	232167	5651	0.62%
2025-05-19	2.43	2.45	0.03	1.24%	2.42	2.46	274318	6692	0.74%
2025-05-16	2.45	2.42	-0.03	-1.22%	2.42	2.46	313310	7622	0.84%
2025-05-15	2.44	2.45	0.01	0.41%	2.44	2.49	470090	11590	1.26%
2025-05-14	2.44	2.44	0.00	0.00%	2.41	2.45	353346	8600	0.95%
2025-05-13	2.43	2.44	0.02	0.83%	2.42	2.44	314637	7649	0.84%
2025-05-12	2.42	2.42	0.01	0.41%	2.40	2.42	203997	4922	0.55%
2025-05-09	2.42	2.41	0.00	0.00%	2.40	2.43	247014	5965	0.66%
2025-05-08	2.41	2.41	-0.01	-0.41%	2.40	2.42	219687	5298	0.59%
2025-05-07	2.40	2.42	0.04	1.68%	2.39	2.44	524025	12672	1.41%
2025-05-06	2.36	2.38	0.03	1.28%	2.35	2.38	314805	7452	0.84%
2025-04-30	2.36	2.35	0.00	0.00%	2.35	2.37	263590	6213	0.71%
2025-04-29	2.38	2.35	-0.04	-1.67%	2.34	2.39	448703	10572	1.20%
2025-04-28	2.43	2.39	-0.04	-1.65%	2.39	2.43	362116	8712	0.97%
2025-04-25	2.42	2.43	0.01	0.41%	2.40	2.44	355071	8615	0.95%
2025-04-24	2.41	2.42	0.02	0.83%	2.40	2.43	223625	5405	0.60%
2025-04-23	2.44	2.40	-0.03	-1.23%	2.40	2.45	466781	11292	1.25%