嘉化能源 (600273) - 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
2026-09-16	6.55	6.45	-0.10	-1.53%	6.42	6.55	220135	14215	1.68%
2026-09-15	6.62	6.55	-0.09	-1.36%	6.54	6.67	75565	4976	0.58%
2026-09-14	6.55	6.64	0.06	0.91%	6.50	6.65	138677	9131	1.06%
2026-09-11	6.73	6.58	-0.18	-2.66%	6.56	6.79	189849	12537	1.45%
2026-09-10	6.84	6.76	-0.08	-1.17%	6.74	6.84	121857	8251	0.93%
2026-09-09	6.87	6.84	-0.04	-0.58%	6.79	6.89	98761	6754	0.75%
2026-09-08	6.68	6.88	0.19	2.84%	6.68	6.91	195556	13342	1.49%
2026-09-07	6.73	6.69	-0.03	-0.45%	6.68	6.75	119569	8013	0.91%
2026-09-04	6.76	6.72	-0.01	-0.15%	6.70	6.81	123650	8356	0.94%
2026-09-03	6.75	6.73	-0.02	-0.30%	6.71	6.83	103131	6980	0.79%
2026-09-02	6.91	6.75	-0.15	-2.17%	6.69	6.91	172149	11618	1.31%
2026-09-01	6.82	6.90	0.07	1.02%	6.80	6.97	195140	13514	1.49%
2026-08-31	6.82	6.83	-0.02	-0.29%	6.69	6.89	197033	13396	1.50%
2026-08-28	6.64	6.85	0.21	3.16%	6.61	6.90	227025	15409	1.73%
2026-08-27	6.62	6.64	0.03	0.45%	6.55	6.68	132877	8790	1.01%
2026-08-26	6.57	6.61	0.04	0.61%	6.55	6.69	154846	10265	1.18%
2026-08-25	6.51	6.57	0.03	0.46%	6.49	6.66	187230	12365	1.43%
2026-08-24	6.72	6.54	-0.20	-2.97%	6.42	6.73	306641	19970	2.34%
2026-08-21	6.81	6.74	-0.09	-1.32%	6.72	6.85	151863	10288	1.16%
2026-08-20	6.78	6.83	0.04	0.59%	6.77	6.91	136597	9346	1.04%
2026-08-19	6.83	6.79	-0.06	-0.88%	6.74	6.88	123774	8439	0.94%
2026-08-18	6.85	6.85	-0.01	-0.15%	6.80	6.90	124472	8522	0.95%
2026-08-17	6.80	6.86	0.10	1.48%	6.66	6.87	175619	11918	1.34%
2026-08-14	6.76	6.76	-0.02	-0.29%	6.74	6.82	100224	6792	0.76%
2026-08-13	6.89	6.78	-0.10	-1.45%	6.77	6.90	148194	10095	1.13%
2026-08-12	6.85	6.88	0.04	0.58%	6.83	6.95	116984	8052	0.89%
2026-08-11	6.95	6.84	-0.09	-1.30%	6.84	7.02	142374	9839	1.09%
2026-08-10	6.85	6.93	0.08	1.17%	6.82	7.05	184138	12839	1.40%
2026-08-07	6.86	6.85	-0.04	-0.58%	6.74	6.90	176480	12029	1.35%
2026-08-06	6.90	6.89	-0.02	-0.29%	6.76	6.92	173506	11879	1.32%
2026-08-05	6.95	6.91	-0.04	-0.58%	6.88	6.98	127436	8825	0.97%
2026-08-04	7.08	6.95	-0.13	-1.84%	6.93	7.09	167585	11714	1.28%
2026-08-03	7.00	7.08	0.07	1.00%	6.95	7.10	163497	11499	1.25%
2026-07-31	7.07	7.01	-0.06	-0.85%	6.93	7.11	214956	15026	1.64%
2026-07-30	6.97	7.07	0.07	1.00%	6.96	7.11	157528	11122	1.20%
2026-07-29	6.82	7.00	0.18	2.64%	6.79	7.02	197141	13688	1.50%
2026-07-28	6.74	6.82	0.03	0.44%	6.66	6.82	120742	8147	0.92%
2026-07-27	6.64	6.79	0.13	1.95%	6.62	6.81	113948	7690	0.87%
2026-07-24	6.88	6.66	-0.24	-3.48%	6.64	6.92	174370	11753	1.33%
2026-07-23	6.61	6.90	0.24	3.60%	6.61	6.90	168808	11458	1.29%
2026-07-22	6.71	6.66	-0.04	-0.60%	6.57	6.73	175127	11651	1.34%
2026-07-21	6.69	6.70	-0.02	-0.30%	6.67	6.83	225707	15236	1.72%
2026-07-20	6.61	6.72	0.18	2.75%	6.59	6.78	256136	17138	1.95%
2026-07-17	6.60	6.54	-0.06	-0.91%	6.54	6.73	234362	15573	1.79%
2026-07-16	6.64	6.60	-0.02	-0.30%	6.51	6.68	163203	10768	1.24%
2026-07-15	6.44	6.62	0.16	2.48%	6.44	6.64	195254	12843	1.49%
2026-07-14	6.37	6.46	0.06	0.94%	6.33	6.52	168604	10879	1.29%
2026-07-13	6.45	6.40	-0.16	-2.44%	6.38	6.51	240461	15495	1.83%
2026-07-10	6.48	6.56	0.08	1.23%	6.41	6.66	172447	11288	1.32%
2026-07-09	6.55	6.48	-0.10	-1.52%	6.44	6.59	154710	10044	1.18%
2026-07-08	6.50	6.58	0.03	0.46%	6.48	6.67	136790	8994	1.04%
2026-07-07	6.84	6.55	-0.31	-4.52%	6.52	6.89	235059	15549	1.79%
2026-07-06	6.71	6.86	0.16	2.39%	6.69	6.93	201071	13717	1.53%
2026-07-03	6.74	6.70	-0.03	-0.45%	6.66	6.79	167394	11211	1.28%
2026-07-02	6.55	6.73	0.16	2.44%	6.53	6.80	243161	16331	1.85%
2026-07-01	6.46	6.57	0.05	0.77%	6.39	6.65	294749	19240	2.25%
2026-06-30	6.65	6.52	-0.18	-2.69%	6.45	6.70	229934	14955	1.75%
2026-06-29	6.63	6.70	0.07	1.06%	6.57	6.73	162540	10828	1.24%
2026-06-26	6.80	6.63	-0.19	-2.79%	6.62	6.82	178055	11918	1.36%
2026-06-25	6.79	6.82	-0.01	-0.15%	6.70	6.93	163023	11113	1.24%
2026-06-24	6.90	6.83	0.04	0.59%	6.81	6.96	171774	11802	1.31%
2026-06-23	6.89	6.79	-0.15	-2.16%	6.76	7.03	143221	9876	1.09%
2026-06-22	6.73	6.94	0.16	2.36%	6.60	6.96	255359	17240	1.95%
2026-06-18	6.94	6.78	-0.17	-2.45%	6.75	6.94	148477	10108	1.13%
2026-06-17	7.00	6.95	-0.09	-1.28%	6.92	7.04	136254	9468	1.04%
2026-06-16	7.13	7.04	-0.11	-1.54%	6.98	7.14	224035	15770	1.71%
2026-06-15	7.02	7.15	0.18	2.58%	7.02	7.16	221625	15772	1.69%
2026-06-12	6.95	6.97	0.03	0.43%	6.80	7.11	293164	20469	2.24%
2026-06-11	7.00	6.94	-0.03	-0.43%	6.73	7.03	224946	15411	1.72%
2026-06-10	6.96	6.97	-0.03	-0.43%	6.93	7.06	156002	10893	1.19%
2026-06-09	7.05	7.00	-0.02	-0.28%	6.95	7.05	120296	8404	0.92%
2026-06-08	7.16	7.02	-0.21	-2.90%	6.97	7.26	175022	12364	1.33%