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
2026-05-06	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%
2026-03-20	2.73	2.74	-0.01	-0.36%	2.70	2.80	825430	22704	2.22%
2026-03-19	2.78	2.75	0.01	0.36%	2.73	2.82	980472	27233	2.63%
2026-03-18	2.78	2.74	-0.04	-1.44%	2.71	2.83	866990	23988	2.33%
2026-03-17	2.79	2.78	-0.03	-1.07%	2.78	2.85	902400	25373	2.42%
2026-03-16	2.85	2.81	-0.03	-1.06%	2.79	2.92	1298770	37018	3.49%
2026-03-13	2.87	2.84	-0.01	-0.35%	2.82	2.92	1575913	45217	4.23%
2026-03-12	2.82	2.85	0.07	2.52%	2.78	2.87	1760622	49898	4.73%
2026-03-11	2.65	2.78	0.13	4.91%	2.60	2.80	1709784	46455	4.59%
2026-03-10	2.72	2.65	-0.14	-5.02%	2.64	2.79	1694762	45666	4.55%
2026-03-09	2.77	2.79	0.12	4.49%	2.76	2.88	2683789	75471	7.20%
2026-03-06	2.62	2.67	0.03	1.14%	2.59	2.68	865107	22817	2.32%
2026-03-05	2.65	2.64	-0.01	-0.38%	2.58	2.67	1163796	30548	3.12%
2026-03-04	2.64	2.65	-0.02	-0.75%	2.56	2.67	1525567	40097	4.09%
2026-03-03	2.65	2.67	0.03	1.14%	2.60	2.72	1977715	52724	5.31%
2026-03-02	2.69	2.64	0.02	0.76%	2.61	2.74	1418644	37697	3.81%
2026-02-27	2.52	2.62	0.09	3.56%	2.52	2.64	1074399	27916	2.88%
2026-02-26	2.56	2.53	-0.02	-0.78%	2.52	2.59	662283	16863	1.78%
2026-02-25	2.52	2.55	0.03	1.19%	2.52	2.61	961020	24710	2.58%
2026-02-24	2.48	2.52	0.07	2.86%	2.47	2.54	735244	18510	1.97%
2026-02-13	2.49	2.45	-0.05	-2.00%	2.44	2.51	542177	13401	1.46%
2026-02-12	2.52	2.50	-0.02	-0.79%	2.49	2.54	546272	13695	1.47%
2026-02-11	2.50	2.52	0.03	1.20%	2.47	2.54	645786	16216	1.73%
2026-02-10	2.47	2.49	0.02	0.81%	2.44	2.52	610181	15161	1.64%
2026-02-09	2.49	2.47	0.00	0.00%	2.46	2.50	475168	11779	1.28%
2026-02-06	2.47	2.47	-0.01	-0.40%	2.44	2.50	549388	13597	1.47%
2026-02-05	2.50	2.48	-0.06	-2.36%	2.46	2.51	880246	21837	2.36%
2026-02-04	2.41	2.54	0.14	5.83%	2.41	2.54	1299517	32327	3.49%
2026-02-03	2.39	2.40	0.04	1.69%	2.36	2.43	605307	14495	1.62%
2026-02-02	2.46	2.36	-0.12	-4.84%	2.35	2.46	979273	23591	2.63%
2026-01-30	2.49	2.48	-0.02	-0.80%	2.46	2.59	1005815	25293	2.70%
2026-01-29	2.48	2.50	0.01	0.40%	2.46	2.51	986885	24522	2.65%
2026-01-28	2.38	2.49	0.11	4.62%	2.37	2.50	1372629	33641	3.68%
2026-01-27	2.43	2.38	-0.06	-2.46%	2.36	2.43	687110	16395	1.84%