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
2025-09-15	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%
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%