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
2025-04-03	2.52	2.55	0.02	0.79%	2.51	2.55	261170	6626	0.70%
2025-04-02	2.54	2.53	-0.02	-0.78%	2.52	2.55	229530	5826	0.62%
2025-04-01	2.51	2.55	0.04	1.59%	2.51	2.56	364242	9249	0.98%
2025-03-31	2.54	2.51	-0.03	-1.18%	2.50	2.56	359509	9072	0.96%
2025-03-28	2.58	2.54	-0.04	-1.55%	2.53	2.58	396539	10135	1.06%
2025-03-27	2.62	2.58	-0.04	-1.53%	2.58	2.63	406740	10536	1.09%
2025-03-26	2.63	2.62	-0.01	-0.38%	2.60	2.64	432874	11336	1.16%
2025-03-25	2.58	2.63	0.04	1.54%	2.57	2.64	676101	17650	1.81%
2025-03-24	2.61	2.59	-0.02	-0.77%	2.55	2.62	540939	13978	1.45%
2025-03-21	2.61	2.61	0.00	0.00%	2.59	2.64	600684	15739	1.61%
2025-03-20	2.59	2.61	0.02	0.77%	2.59	2.64	547627	14322	1.47%
2025-03-19	2.59	2.59	0.01	0.39%	2.57	2.60	340352	8808	0.91%
2025-03-18	2.59	2.58	-0.01	-0.39%	2.57	2.60	343480	8874	0.92%
2025-03-17	2.59	2.59	0.01	0.39%	2.58	2.62	412536	10729	1.11%
2025-03-14	2.58	2.58	-0.01	-0.39%	2.56	2.59	546834	14091	1.47%
2025-03-13	2.54	2.59	0.05	1.97%	2.53	2.60	903243	23261	2.42%
2025-03-12	2.54	2.54	0.01	0.40%	2.51	2.55	473751	12005	1.27%
2025-03-11	2.52	2.53	0.00	0.00%	2.50	2.54	296770	7479	0.80%
2025-03-10	2.50	2.53	0.03	1.20%	2.49	2.56	503077	12757	1.35%
2025-03-07	2.47	2.50	0.03	1.21%	2.46	2.51	423049	10549	1.14%
2025-03-06	2.47	2.47	0.00	0.00%	2.46	2.48	323848	7999	0.87%
2025-03-05	2.49	2.47	-0.02	-0.80%	2.44	2.50	374397	9209	1.00%
2025-03-04	2.51	2.49	-0.02	-0.80%	2.48	2.51	314488	7834	0.84%
2025-03-03	2.52	2.51	-0.01	-0.40%	2.50	2.54	344381	8676	0.92%
2025-02-28	2.53	2.52	-0.02	-0.79%	2.51	2.56	453804	11491	1.22%
2025-02-27	2.55	2.54	0.00	0.00%	2.52	2.57	356813	9058	0.96%
2025-02-26	2.51	2.54	0.03	1.20%	2.51	2.55	506888	12853	1.36%
2025-02-25	2.54	2.51	-0.03	-1.18%	2.50	2.55	422870	10676	1.13%
2025-02-24	2.52	2.54	0.01	0.40%	2.52	2.55	360011	9140	0.97%
2025-02-21	2.55	2.53	-0.02	-0.78%	2.52	2.56	398518	10090	1.07%
2025-02-20	2.55	2.55	0.00	0.00%	2.53	2.57	334109	8509	0.90%
2025-02-19	2.58	2.55	-0.04	-1.54%	2.53	2.59	585289	14940	1.57%
2025-02-18	2.62	2.59	-0.01	-0.38%	2.57	2.62	545182	14176	1.46%
2025-02-17	2.61	2.60	-0.01	-0.38%	2.59	2.62	398548	10372	1.07%
2025-02-14	2.62	2.61	-0.01	-0.38%	2.59	2.63	463931	12093	1.25%
2025-02-13	2.63	2.62	0.00	0.00%	2.62	2.65	435179	11461	1.17%
2025-02-12	2.62	2.62	-0.01	-0.38%	2.60	2.63	345567	9040	0.93%
2025-02-11	2.64	2.63	0.00	0.00%	2.60	2.65	349179	9155	0.94%
2025-02-10	2.64	2.63	-0.01	-0.38%	2.62	2.66	403060	10630	1.08%
2025-02-07	2.60	2.64	0.04	1.54%	2.59	2.67	696640	18344	1.87%
2025-02-06	2.59	2.60	0.02	0.78%	2.56	2.60	267514	6910	0.72%
2025-02-05	2.62	2.58	-0.02	-0.77%	2.57	2.63	357885	9289	0.96%
2025-01-27	2.57	2.60	0.03	1.17%	2.57	2.63	534143	13953	1.43%
2025-01-24	2.55	2.57	0.02	0.78%	2.54	2.58	352625	9024	0.95%
2025-01-23	2.58	2.55	-0.01	-0.39%	2.55	2.61	530218	13687	1.42%
2025-01-22	2.57	2.56	-0.01	-0.39%	2.54	2.58	255761	6543	0.69%
2025-01-21	2.60	2.57	-0.02	-0.77%	2.56	2.61	378815	9761	1.02%
2025-01-20	2.63	2.59	-0.02	-0.77%	2.59	2.63	305369	7962	0.82%
2025-01-17	2.61	2.61	0.00	0.00%	2.59	2.62	273723	7141	0.73%
2025-01-16	2.61	2.61	0.01	0.38%	2.60	2.66	523954	13789	1.41%
2025-01-15	2.62	2.60	-0.02	-0.76%	2.59	2.62	392673	10228	1.05%
2025-01-14	2.56	2.62	0.06	2.34%	2.55	2.63	447021	11612	1.20%
2025-01-13	2.54	2.56	0.01	0.39%	2.52	2.57	359802	9182	0.97%
2025-01-10	2.60	2.55	-0.05	-1.92%	2.55	2.61	279689	7213	0.75%
2025-01-09	2.62	2.60	-0.04	-1.52%	2.59	2.63	297085	7746	0.80%
2025-01-08	2.65	2.64	-0.02	-0.75%	2.57	2.65	527423	13783	1.42%
2025-01-07	2.67	2.66	-0.01	-0.37%	2.61	2.68	484710	12810	1.30%
2025-01-06	2.67	2.67	0.00	0.00%	2.64	2.71	446026	11922	1.20%
2025-01-03	2.68	2.67	-0.01	-0.37%	2.66	2.73	524102	14133	1.41%
2025-01-02	2.75	2.68	-0.07	-2.55%	2.67	2.77	582445	15872	1.56%
2024-12-31	2.80	2.75	-0.05	-1.79%	2.74	2.82	549328	15272	1.47%
2024-12-30	2.80	2.80	-0.01	-0.36%	2.79	2.82	454744	12747	1.22%
2024-12-27	2.79	2.81	0.01	0.36%	2.78	2.82	400135	11223	1.07%
2024-12-26	2.83	2.80	-0.03	-1.06%	2.78	2.84	554247	15554	1.49%
2024-12-25	2.80	2.83	0.04	1.43%	2.78	2.84	703025	19777	1.89%