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
2026-05-07	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%
2026-03-13	11.33	11.15	-0.22	-1.93%	11.12	11.48	363373	40764	3.46%
2026-03-12	11.05	11.37	0.34	3.08%	11.05	11.39	429150	48337	4.09%
2026-03-11	10.93	11.03	0.08	0.73%	10.77	11.11	225052	24595	2.14%
2026-03-10	10.90	10.95	-0.10	-0.90%	10.80	11.07	258636	28300	2.46%
2026-03-09	11.27	11.05	0.14	1.28%	11.00	11.31	307235	34084	2.93%
2026-03-06	10.86	10.91	0.02	0.18%	10.81	11.04	185346	20215	1.77%
2026-03-05	10.99	10.89	-0.06	-0.55%	10.78	11.00	248651	27050	2.37%
2026-03-04	10.89	10.95	-0.06	-0.54%	10.79	11.11	353424	38663	3.37%
2026-03-03	10.97	11.01	-0.04	-0.36%	10.94	11.28	588059	65265	5.60%
2026-03-02	10.96	11.05	0.39	3.66%	10.71	11.13	541854	59431	5.16%
2026-02-27	10.33	10.66	0.36	3.50%	10.28	10.78	341464	36076	3.25%
2026-02-26	10.16	10.30	0.16	1.58%	10.15	10.43	250578	25820	2.39%
2026-02-25	10.14	10.14	0.05	0.50%	10.09	10.24	215340	21886	2.05%
2026-02-24	9.99	10.09	0.20	2.02%	9.98	10.19	223726	22603	2.13%
2026-02-13	10.02	9.89	-0.16	-1.59%	9.89	10.05	148076	14717	1.41%
2026-02-12	10.09	10.05	0.02	0.20%	9.96	10.14	172772	17403	1.65%
2026-02-11	9.89	10.03	0.15	1.52%	9.89	10.10	201215	20170	1.92%
2026-02-10	9.84	9.88	0.08	0.82%	9.78	9.93	133269	13141	1.27%
2026-02-09	9.84	9.80	-0.04	-0.41%	9.78	9.90	153365	15066	1.46%
2026-02-06	9.78	9.84	0.03	0.31%	9.72	9.91	131407	12937	1.25%
2026-02-05	10.03	9.81	-0.29	-2.87%	9.80	10.09	187906	18569	1.79%
2026-02-04	9.73	10.10	0.40	4.12%	9.70	10.12	310782	31043	2.96%
2026-02-03	9.72	9.70	0.10	1.04%	9.61	9.82	146472	14215	1.39%
2026-02-02	9.98	9.60	-0.43	-4.29%	9.59	10.01	218038	21350	2.08%
2026-01-30	9.94	10.03	0.10	1.01%	9.90	10.17	207096	20767	1.97%
2026-01-29	9.96	9.93	-0.02	-0.20%	9.84	10.06	160810	15990	1.53%
2026-01-28	9.80	9.95	0.16	1.63%	9.72	9.99	204891	20239	1.95%