陕西能源 (001286) - 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
2026-08-14	10.55	10.54	-0.01	-0.09%	10.41	10.62	154336	16259	1.14%
2026-08-13	10.70	10.55	-0.19	-1.77%	10.51	10.74	179051	18948	1.33%
2026-08-12	10.66	10.74	0.04	0.37%	10.62	10.78	155228	16631	1.15%
2026-08-11	10.71	10.70	0.06	0.56%	10.67	10.85	221493	23851	1.64%
2026-08-10	10.46	10.64	0.17	1.62%	10.45	10.74	235526	25058	1.74%
2026-08-07	10.47	10.47	0.04	0.38%	10.37	10.48	179287	18699	1.33%
2026-08-06	10.27	10.43	0.14	1.36%	10.26	10.48	274306	28455	2.03%
2026-08-05	10.20	10.29	0.02	0.19%	10.20	10.43	236830	24418	1.75%
2026-08-04	10.30	10.27	0.01	0.10%	10.16	10.34	265357	27169	1.97%
2026-08-03	10.31	10.26	-0.21	-2.01%	10.10	10.43	372839	38286	2.76%
2026-07-31	10.39	10.47	-0.03	-0.29%	10.25	10.47	335393	34630	2.48%
2026-07-30	10.43	10.50	0.02	0.19%	10.37	10.57	250013	26181	1.85%
2026-07-29	10.35	10.48	0.12	1.16%	10.30	10.52	249039	25974	1.84%
2026-07-28	10.32	10.36	-0.04	-0.38%	10.10	10.43	232280	23792	1.72%
2026-07-27	10.36	10.40	-0.03	-0.29%	10.30	10.53	194926	20234	1.44%
2026-07-24	10.76	10.43	-0.33	-3.07%	10.42	10.88	171351	18154	1.27%
2026-07-23	10.50	10.76	0.17	1.61%	10.42	10.85	308943	32935	2.29%
2026-07-22	10.58	10.59	-0.05	-0.47%	10.36	10.62	320638	33665	2.38%
2026-07-21	10.39	10.64	0.14	1.33%	10.30	10.66	302223	31841	2.24%
2026-07-20	10.13	10.50	0.42	4.17%	10.00	10.50	338329	35053	2.51%
2026-07-17	10.22	10.08	-0.09	-0.88%	10.02	10.33	194098	19764	1.44%
2026-07-16	10.41	10.17	-0.23	-2.21%	10.09	10.54	148886	15265	1.10%
2026-07-15	10.35	10.40	-0.02	-0.19%	10.23	10.49	145176	15059	1.08%
2026-07-14	10.02	10.42	0.42	4.20%	10.02	10.48	244638	25135	1.81%
2026-07-13	9.95	10.00	0.09	0.91%	9.93	10.15	209239	21002	1.55%
2026-07-10	9.79	9.91	-0.11	-1.10%	9.66	10.08	380349	37563	2.82%
2026-07-09	10.34	10.02	-0.41	-3.93%	9.98	10.44	273151	27634	2.02%
2026-07-08	10.41	10.43	0.03	0.29%	10.37	10.62	119163	12466	0.88%
2026-07-07	10.72	10.40	-0.32	-2.99%	10.32	10.72	137968	14403	1.02%
2026-07-06	10.45	10.72	0.15	1.42%	10.33	10.77	204361	21695	1.51%
2026-07-03	10.60	10.57	0.10	0.96%	10.37	10.65	160701	16907	1.19%
2026-07-02	10.55	10.47	-0.02	-0.19%	10.33	10.66	188674	19804	1.40%
2026-07-01	10.14	10.49	0.35	3.45%	10.08	10.67	205185	21384	1.52%
2026-06-30	10.36	10.14	-0.32	-3.06%	10.03	10.40	151333	15364	1.12%
2026-06-29	10.22	10.46	0.21	2.05%	10.08	10.51	168430	17356	1.25%
2026-06-26	10.54	10.25	-0.26	-2.47%	10.22	10.66	169843	17665	1.26%
2026-06-25	10.91	10.92	-0.12	-1.09%	10.83	11.06	185211	20241	1.37%
2026-06-24	11.05	11.04	-0.06	-0.54%	10.95	11.16	162399	17932	1.20%
2026-06-23	11.13	11.10	-0.11	-0.98%	11.05	11.32	190094	21249	1.41%
2026-06-22	10.97	11.21	0.32	2.94%	10.83	11.22	274303	30273	2.03%
2026-06-18	11.86	10.89	-1.00	-8.41%	10.80	11.90	484841	54575	3.59%
2026-06-17	12.05	11.89	-0.18	-1.49%	11.82	12.24	156779	18776	1.16%
2026-06-16	12.07	12.07	-0.05	-0.41%	11.91	12.27	216498	26150	1.60%
2026-06-15	12.23	12.12	-0.11	-0.90%	11.90	12.23	268586	32384	1.99%
2026-06-12	11.72	12.23	0.43	3.64%	11.70	12.26	328270	39618	2.43%
2026-06-11	11.67	11.80	0.13	1.11%	11.55	11.88	207649	24356	1.54%
2026-06-10	11.94	11.67	-0.35	-2.91%	11.58	11.96	244824	28673	1.81%
2026-06-09	11.96	12.02	0.03	0.25%	11.75	12.10	236810	28287	1.75%
2026-06-08	12.10	11.99	-0.35	-2.84%	11.89	12.35	359186	43284	2.66%
2026-06-05	12.63	12.34	-0.30	-2.37%	12.25	12.84	358094	44561	2.65%
2026-06-04	12.89	12.64	-0.34	-2.62%	12.62	13.10	367223	46895	2.72%
2026-06-03	13.01	12.98	-0.14	-1.07%	12.61	13.12	580091	74337	4.30%
2026-06-02	13.36	13.12	-0.63	-4.58%	12.88	13.54	714721	94198	5.29%
2026-06-01	12.94	13.75	0.93	7.25%	12.48	13.79	783227	102715	5.80%
2026-05-29	12.34	12.82	0.36	2.89%	12.33	12.90	446139	56820	3.30%
2026-05-28	12.02	12.46	0.44	3.66%	12.00	12.57	435935	54020	3.23%
2026-05-27	11.83	12.02	0.12	1.01%	11.77	12.10	250339	29935	1.85%
2026-05-26	11.63	11.90	0.20	1.71%	11.48	12.00	254404	30087	1.88%
2026-05-25	11.56	11.70	0.29	2.54%	11.46	11.73	211179	24553	1.56%
2026-05-22	11.39	11.41	0.01	0.09%	11.32	11.53	168486	19239	1.25%
2026-05-21	11.52	11.40	-0.16	-1.38%	11.40	11.72	220243	25439	1.63%
2026-05-20	11.88	11.56	-0.36	-3.02%	11.50	11.92	215855	25087	1.60%
2026-05-19	11.61	11.92	0.26	2.23%	11.60	12.04	271854	32343	2.01%
2026-05-18	11.45	11.66	0.17	1.48%	11.36	11.73	231606	26727	1.72%
2026-05-15	11.61	11.49	-0.17	-1.46%	11.33	11.65	277841	31859	2.06%
2026-05-14	11.96	11.66	-0.28	-2.35%	11.65	12.10	307752	36566	2.28%
2026-05-13	12.01	11.94	-0.08	-0.67%	11.80	12.12	346444	41438	2.57%
2026-05-12	11.60	12.02	0.33	2.82%	11.58	12.08	389987	46433	2.89%
2026-05-11	11.58	11.69	0.17	1.48%	11.50	11.78	192056	22407	1.42%