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
2025-10-31	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%
2025-09-05	2.45	2.47	0.03	1.23%	2.44	2.48	332695	8176	0.89%
2025-09-04	2.43	2.44	0.01	0.41%	2.41	2.45	325133	7920	0.87%
2025-09-03	2.47	2.43	-0.03	-1.22%	2.42	2.48	359147	8783	0.96%
2025-09-02	2.46	2.46	0.00	0.00%	2.44	2.47	353046	8662	0.95%
2025-09-01	2.47	2.46	-0.02	-0.81%	2.44	2.48	390657	9599	1.05%
2025-08-29	2.48	2.48	0.00	0.00%	2.47	2.52	423973	10569	1.14%
2025-08-28	2.50	2.48	-0.01	-0.40%	2.44	2.51	551101	13637	1.48%
2025-08-27	2.56	2.49	-0.07	-2.73%	2.49	2.56	621202	15702	1.67%
2025-08-26	2.56	2.56	-0.01	-0.39%	2.54	2.57	433725	11096	1.16%
2025-08-25	2.55	2.57	0.03	1.18%	2.54	2.58	576340	14777	1.55%
2025-08-22	2.55	2.54	-0.01	-0.39%	2.51	2.56	506978	12850	1.36%
2025-08-21	2.53	2.55	0.01	0.39%	2.53	2.56	432549	11019	1.16%
2025-08-20	2.52	2.54	0.02	0.79%	2.51	2.54	338081	8543	0.91%
2025-08-19	2.52	2.52	0.01	0.40%	2.51	2.53	273646	6898	0.73%
2025-08-18	2.54	2.51	-0.02	-0.79%	2.51	2.55	469587	11866	1.26%
2025-08-15	2.51	2.53	0.02	0.80%	2.51	2.54	303220	7671	0.81%
2025-08-14	2.56	2.51	-0.05	-1.95%	2.51	2.56	392452	9929	1.05%
2025-08-13	2.57	2.56	-0.02	-0.78%	2.55	2.58	346036	8871	0.93%
2025-08-12	2.55	2.58	0.03	1.18%	2.55	2.58	413065	10598	1.11%
2025-08-11	2.56	2.55	0.00	0.00%	2.54	2.57	325710	8321	0.87%
2025-08-08	2.54	2.55	0.00	0.00%	2.53	2.56	288354	7347	0.77%
2025-08-07	2.55	2.55	0.00	0.00%	2.51	2.57	424786	10803	1.14%
2025-08-06	2.53	2.55	0.02	0.79%	2.53	2.57	451436	11509	1.21%
2025-08-05	2.52	2.53	0.01	0.40%	2.51	2.54	295345	7454	0.79%
2025-08-04	2.48	2.52	0.03	1.20%	2.47	2.52	290652	7255	0.78%
2025-08-01	2.48	2.49	0.01	0.40%	2.47	2.51	354195	8840	0.95%
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%