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
2026-06-18	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%
2026-05-08	11.65	11.52	-0.16	-1.37%	11.48	11.84	214629	24900	1.59%
2026-05-07	11.83	11.68	-0.23	-1.93%	11.56	11.88	252601	29545	1.87%
2026-05-06	11.81	11.91	0.11	0.93%	11.51	11.92	289548	33966	2.14%
2026-04-30	11.82	11.80	-0.03	-0.25%	11.68	11.89	168177	19808	1.25%
2026-04-29	11.63	11.83	0.12	1.02%	11.61	11.97	287116	33890	2.13%
2026-04-28	11.41	11.71	0.32	2.81%	11.41	11.77	265562	30822	1.97%
2026-04-27	11.40	11.39	-0.03	-0.26%	11.31	11.55	208496	23821	1.54%
2026-04-24	11.58	11.42	-0.20	-1.72%	11.41	11.68	222470	25685	1.65%
2026-04-23	11.50	11.62	0.04	0.35%	11.46	11.73	269231	31282	1.99%
2026-04-22	11.62	11.58	-0.19	-1.61%	11.49	11.77	311131	36106	2.30%
2026-04-21	11.09	11.77	0.73	6.61%	11.05	11.94	583174	67870	4.32%
2026-04-20	11.05	11.04	-0.04	-0.36%	10.88	11.13	205559	22577	1.52%
2026-04-17	11.33	11.08	-0.26	-2.29%	11.03	11.45	179695	20075	1.33%
2026-04-16	11.17	11.34	0.14	1.25%	11.13	11.36	143448	16199	1.06%
2026-04-15	11.28	11.20	-0.06	-0.53%	11.00	11.28	250902	27952	1.86%
2026-04-14	11.48	11.26	0.17	1.53%	11.21	11.57	282335	32054	2.69%
2026-04-13	10.88	11.09	0.22	2.02%	10.85	11.13	163624	18049	1.56%
2026-04-10	11.04	10.87	-0.21	-1.90%	10.83	11.08	163689	17832	1.56%
2026-04-09	11.05	11.08	-0.03	-0.27%	11.01	11.18	135760	15087	1.29%
2026-04-08	10.89	11.11	0.12	1.09%	10.80	11.13	188761	20750	1.80%
2026-04-07	10.85	10.99	0.16	1.48%	10.76	11.02	156188	17041	1.49%
2026-04-03	11.01	10.83	-0.17	-1.55%	10.82	11.14	158041	17307	1.51%
2026-04-02	10.91	11.00	0.12	1.10%	10.85	11.12	182701	20062	1.74%
2026-04-01	10.90	10.88	0.10	0.93%	10.75	10.92	188440	20474	1.79%
2026-03-31	10.97	10.78	-0.21	-1.91%	10.76	11.14	223836	24436	2.13%
2026-03-30	11.22	10.99	-0.31	-2.74%	10.85	11.29	315732	34709	3.01%
2026-03-27	11.34	11.30	-0.08	-0.70%	11.18	11.47	253147	28610	2.41%
2026-03-26	11.41	11.38	-0.11	-0.96%	11.22	11.51	285161	32374	2.72%
2026-03-25	11.24	11.49	0.23	2.04%	11.06	11.54	392112	44600	3.73%
2026-03-24	11.18	11.26	0.18	1.62%	11.03	11.28	298753	33394	2.85%
2026-03-23	11.30	11.08	-0.26	-2.29%	11.04	11.48	417238	46961	3.97%
2026-03-20	11.49	11.34	-0.18	-1.56%	11.32	11.77	420127	48334	4.00%
2026-03-19	11.20	11.52	0.37	3.32%	11.09	11.76	499907	57323	4.76%
2026-03-18	11.06	11.15	0.06	0.54%	11.05	11.37	233816	26182	2.23%
2026-03-17	11.08	11.09	0.01	0.09%	10.95	11.21	218137	24206	2.08%
2026-03-16	11.18	11.08	-0.07	-0.63%	10.89	11.20	295329	32560	2.81%