致敬每一个财富自由的梦想,祝大家早日进化为游资

淮河能源 (600575) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 3.52 3.52 0.00 0.00% 3.50 3.54 182880 6436 0.47%
2025-07-31 3.59 3.52 -0.08 -2.22% 3.51 3.59 433110 15337 1.11%
2025-07-30 3.59 3.60 0.01 0.28% 3.58 3.62 316561 11390 0.81%
2025-07-29 3.62 3.59 -0.04 -1.10% 3.56 3.63 430536 15453 1.11%
2025-07-28 3.65 3.63 -0.03 -0.82% 3.59 3.68 661557 24013 1.70%
2025-07-25 3.67 3.66 -0.01 -0.27% 3.64 3.68 390668 14304 1.01%
2025-07-24 3.62 3.67 0.03 0.82% 3.61 3.67 546310 19943 1.41%
2025-07-23 3.67 3.64 -0.03 -0.82% 3.62 3.68 651372 23740 1.68%
2025-07-22 3.60 3.67 0.08 2.23% 3.56 3.68 789523 28615 2.03%
2025-07-21 3.54 3.59 0.04 1.13% 3.54 3.59 387622 13868 1.00%
2025-07-18 3.55 3.55 0.00 0.00% 3.53 3.57 301453 10696 0.78%
2025-07-17 3.54 3.55 0.01 0.28% 3.53 3.56 257680 9125 0.66%
2025-07-16 3.55 3.54 -0.02 -0.56% 3.53 3.57 310231 11005 0.80%
2025-07-15 3.65 3.56 -0.10 -2.73% 3.54 3.66 690437 24721 1.78%
2025-07-14 3.64 3.66 0.01 0.27% 3.63 3.68 536220 19661 1.38%
2025-07-11 3.65 3.65 0.00 0.00% 3.61 3.66 415246 15089 1.07%
2025-07-10 3.64 3.65 0.00 0.00% 3.63 3.68 426224 15575 1.10%
2025-07-09 3.67 3.65 -0.01 -0.27% 3.64 3.72 568526 20905 1.46%
2025-07-08 3.67 3.66 -0.03 -0.81% 3.63 3.69 676841 24715 1.74%
2025-07-07 3.61 3.69 0.11 3.07% 3.61 3.71 1017188 37277 2.62%
2025-07-04 3.56 3.58 0.01 0.28% 3.55 3.62 529087 19034 1.36%
2025-07-03 3.57 3.57 0.00 0.00% 3.53 3.57 308121 10944 0.79%
2025-07-02 3.57 3.57 0.01 0.28% 3.54 3.57 353864 12586 0.91%
2025-07-01 3.49 3.56 0.07 2.01% 3.48 3.57 657673 23268 1.69%
2025-06-30 3.51 3.49 -0.02 -0.57% 3.49 3.53 361468 12659 0.93%
2025-06-27 3.51 3.51 0.00 0.00% 3.50 3.54 338593 11916 0.87%
2025-06-26 3.52 3.51 -0.02 -0.57% 3.50 3.54 384112 13495 0.99%
2025-06-25 3.51 3.53 0.02 0.57% 3.50 3.54 355855 12510 0.92%
2025-06-24 3.49 3.51 0.01 0.29% 3.47 3.52 331993 11639 0.85%
2025-06-23 3.45 3.50 0.03 0.86% 3.42 3.51 462741 16037 1.19%
2025-06-20 3.45 3.47 0.02 0.58% 3.42 3.48 293328 10152 0.75%
2025-06-19 3.52 3.45 -0.08 -2.27% 3.44 3.53 420916 14601 1.08%
2025-06-18 3.56 3.53 -0.03 -0.84% 3.51 3.57 333667 11775 0.86%
2025-06-17 3.57 3.56 0.00 0.00% 3.52 3.58 337145 11931 0.87%
2025-06-16 3.56 3.56 -0.01 -0.28% 3.55 3.59 319925 11400 0.82%
2025-06-13 3.61 3.57 -0.05 -1.38% 3.56 3.63 463775 16620 1.19%
2025-06-12 3.67 3.62 -0.06 -1.63% 3.61 3.68 461856 16776 1.19%
2025-06-11 3.66 3.68 0.01 0.27% 3.62 3.69 510006 18674 1.31%
2025-06-10 3.63 3.67 0.03 0.82% 3.62 3.72 736930 27024 1.90%
2025-06-09 3.65 3.64 0.00 0.00% 3.62 3.66 314301 11428 0.81%
2025-06-06 3.61 3.64 0.01 0.28% 3.61 3.66 333796 12148 0.86%
2025-06-05 3.66 3.63 -0.02 -0.55% 3.61 3.67 426474 15488 1.10%
2025-06-04 3.63 3.65 0.03 0.83% 3.61 3.65 413642 15028 1.06%
2025-06-03 3.58 3.62 0.02 0.56% 3.56 3.63 400392 14446 1.03%
2025-05-30 3.69 3.60 -0.09 -2.44% 3.59 3.69 532515 19292 1.37%
2025-05-29 3.65 3.69 0.02 0.54% 3.64 3.72 554592 20444 1.43%
2025-05-28 3.68 3.67 -0.03 -0.81% 3.65 3.71 435278 15989 1.12%
2025-05-27 3.71 3.70 -0.04 -1.07% 3.65 3.72 575642 21148 1.48%
2025-05-26 3.74 3.74 0.05 1.36% 3.69 3.81 655846 24529 1.69%
2025-05-23 3.71 3.69 0.00 0.00% 3.66 3.74 654567 24221 1.68%
2025-05-22 3.85 3.69 -0.16 -4.16% 3.68 3.85 1072584 40195 2.76%
2025-05-21 3.85 3.85 -0.03 -0.77% 3.83 3.93 990874 38405 2.55%
2025-05-20 3.91 3.88 -0.02 -0.51% 3.83 3.94 1153664 44529 2.97%
2025-05-19 3.85 3.90 0.11 2.90% 3.83 4.05 1758058 69255 4.52%
2025-05-16 3.80 3.79 -0.02 -0.52% 3.77 3.87 909787 34572 2.34%
2025-05-15 3.85 3.81 -0.07 -1.80% 3.80 3.94 1272733 49133 3.27%
2025-05-14 3.93 3.88 -0.05 -1.27% 3.76 3.94 1882567 72150 4.84%
2025-05-13 3.98 3.93 -0.11 -2.72% 3.91 4.03 1746463 68965 4.49%
2025-05-12 4.00 4.04 0.20 5.21% 3.91 4.12 3469772 138660 8.93%
2025-05-09 3.55 3.84 0.35 10.03% 3.52 3.84 1886826 70666 4.86%
2025-05-08 3.49 3.49 -0.01 -0.29% 3.46 3.52 675491 23604 1.74%
2025-05-07 3.54 3.50 -0.03 -0.85% 3.48 3.56 852340 29937 2.19%
2025-05-06 3.48 3.53 0.06 1.73% 3.45 3.54 907864 31809 2.34%
2025-04-30 3.52 3.47 -0.04 -1.14% 3.45 3.56 850475 29731 2.19%
2025-04-29 3.64 3.51 -0.17 -4.62% 3.50 3.66 1170786 41500 3.01%
2025-04-28 3.83 3.68 -0.18 -4.66% 3.66 3.83 1353228 50582 3.48%
2025-04-25 3.84 3.86 0.04 1.05% 3.72 3.90 1678682 64084 4.32%
2025-04-24 3.77 3.82 0.01 0.26% 3.68 3.90 1684392 63931 4.33%