潞安环能 (601699) - 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
2025-07-31	13.97	13.72	-0.70	-4.85%	13.43	14.12	936930	128831	3.13%
2025-07-30	14.99	14.42	-0.28	-1.90%	14.20	15.14	1198115	176203	4.01%
2025-07-29	13.94	14.70	0.75	5.38%	13.76	14.76	1165874	166559	3.90%
2025-07-28	13.58	13.95	-0.34	-2.38%	13.58	14.29	1284092	179105	4.29%
2025-07-25	14.19	14.29	0.11	0.78%	14.08	15.16	1524044	220914	5.09%
2025-07-24	13.12	14.18	0.97	7.34%	12.82	14.35	1826368	249228	6.11%
2025-07-23	13.50	13.21	0.61	4.84%	12.95	13.86	2203362	293946	7.37%
2025-07-22	11.54	12.60	1.15	10.04%	11.46	12.60	912553	109804	3.05%
2025-07-21	10.98	11.45	0.56	5.14%	10.95	11.45	737797	83156	2.47%
2025-07-18	10.78	10.89	0.18	1.68%	10.78	10.99	404565	44155	1.35%
2025-07-17	10.72	10.71	0.02	0.19%	10.65	10.76	148879	15906	0.50%
2025-07-16	10.68	10.69	0.00	0.00%	10.64	10.73	167382	17856	0.56%
2025-07-15	10.92	10.69	-0.27	-2.46%	10.66	10.92	330942	35529	1.11%
2025-07-14	11.02	10.96	-0.05	-0.45%	10.87	11.06	312726	34294	1.05%
2025-07-11	11.08	11.01	-0.01	-0.09%	10.96	11.17	394516	43651	1.32%
2025-07-10	10.82	11.02	0.20	1.85%	10.80	11.04	384990	42123	1.29%
2025-07-09	10.82	10.82	0.00	0.00%	10.75	10.88	222949	24078	0.75%
2025-07-08	10.63	10.82	0.19	1.79%	10.60	10.82	324346	34825	1.08%
2025-07-07	10.65	10.63	0.00	0.00%	10.57	10.69	163875	17402	0.55%
2025-07-04	10.65	10.63	0.00	0.00%	10.61	10.81	292532	31258	0.98%
2025-07-03	10.65	10.63	-0.02	-0.19%	10.54	10.78	293707	31187	0.98%
2025-07-02	10.43	10.65	0.21	2.01%	10.38	10.65	413936	43653	1.38%
2025-07-01	10.53	10.44	-0.11	-1.04%	10.38	10.56	287885	30022	0.96%
2025-06-30	10.57	10.55	-0.01	-0.09%	10.50	10.62	204558	21588	0.68%
2025-06-27	10.42	10.56	0.17	1.64%	10.41	10.59	362167	38169	1.21%
2025-06-26	10.43	10.39	-0.02	-0.19%	10.37	10.65	278408	29175	0.93%
2025-06-25	10.47	10.41	-0.05	-0.48%	10.31	10.49	235607	24440	0.79%
2025-06-24	10.84	10.87	-0.06	-0.55%	10.77	10.90	213703	23205	0.71%
2025-06-23	10.77	10.93	0.19	1.77%	10.70	10.96	258653	28139	0.86%
2025-06-20	10.75	10.74	0.00	0.00%	10.71	10.84	113219	12196	0.38%
2025-06-19	10.92	10.74	-0.24	-2.19%	10.72	10.93	206270	22271	0.69%
2025-06-18	11.02	10.98	-0.03	-0.27%	10.80	11.08	264454	28829	0.88%
2025-06-17	10.82	11.01	0.19	1.76%	10.76	11.06	349361	38209	1.17%
2025-06-16	10.85	10.82	-0.06	-0.55%	10.77	10.89	187094	20239	0.63%
2025-06-13	10.80	10.88	0.10	0.93%	10.78	10.90	282640	30678	0.94%
2025-06-12	10.85	10.78	-0.06	-0.55%	10.76	10.87	109729	11846	0.37%
2025-06-11	10.77	10.84	0.07	0.65%	10.75	10.90	191794	20793	0.64%
2025-06-10	10.86	10.77	-0.11	-1.01%	10.75	10.92	162047	17536	0.54%
2025-06-09	10.84	10.88	0.04	0.37%	10.76	10.93	153892	16719	0.51%
2025-06-06	10.81	10.84	0.07	0.65%	10.78	10.93	183949	19954	0.61%
2025-06-05	10.81	10.77	-0.14	-1.28%	10.72	10.89	161982	17444	0.54%
2025-06-04	10.73	10.91	0.22	2.06%	10.68	10.92	217895	23505	0.73%
2025-06-03	10.76	10.69	-0.05	-0.47%	10.66	10.76	122093	13042	0.41%
2025-05-30	10.83	10.74	-0.10	-0.92%	10.73	10.84	141748	15279	0.47%
2025-05-29	10.77	10.84	0.05	0.46%	10.76	10.85	74259	8041	0.25%
2025-05-28	10.85	10.79	-0.01	-0.09%	10.76	10.86	98823	10684	0.33%
2025-05-27	10.94	10.80	-0.17	-1.55%	10.74	10.96	184298	19891	0.62%
2025-05-26	11.13	10.97	-0.20	-1.79%	10.95	11.16	193546	21332	0.65%
2025-05-23	11.31	11.17	-0.14	-1.24%	11.17	11.45	153082	17293	0.51%
2025-05-22	11.27	11.31	-0.02	-0.18%	11.17	11.34	149428	16799	0.50%
2025-05-21	11.09	11.33	0.25	2.26%	11.09	11.64	344344	39168	1.15%
2025-05-20	11.10	11.08	-0.02	-0.18%	11.01	11.12	93034	10297	0.31%
2025-05-19	11.13	11.10	-0.05	-0.45%	11.06	11.16	72465	8035	0.24%
2025-05-16	11.15	11.15	-0.03	-0.27%	11.07	11.18	123020	13668	0.41%
2025-05-15	11.35	11.18	-0.18	-1.58%	11.18	11.44	194040	21916	0.65%
2025-05-14	11.15	11.36	0.16	1.43%	11.12	11.37	244741	27584	0.82%
2025-05-13	11.08	11.20	0.14	1.27%	11.07	11.29	235208	26342	0.79%
2025-05-12	11.05	11.06	0.06	0.55%	10.98	11.06	89129	9821	0.30%
2025-05-09	11.02	11.00	-0.01	-0.09%	10.95	11.05	101478	11161	0.34%
2025-05-08	11.12	11.01	-0.13	-1.17%	11.00	11.14	176411	19493	0.59%
2025-05-07	11.04	11.14	0.17	1.55%	11.02	11.15	177815	19709	0.59%
2025-05-06	10.94	10.97	0.05	0.46%	10.88	10.98	142264	15556	0.48%
2025-04-30	11.10	10.92	-0.14	-1.27%	10.91	11.14	158802	17464	0.53%
2025-04-29	11.00	11.06	0.01	0.09%	10.89	11.16	130198	14362	0.44%
2025-04-28	11.19	11.05	-0.16	-1.43%	11.04	11.19	135919	15069	0.45%
2025-04-25	11.30	11.21	-0.10	-0.88%	11.11	11.32	142795	16033	0.48%
2025-04-24	11.30	11.31	0.01	0.09%	11.27	11.41	111621	12677	0.37%
2025-04-23	11.38	11.30	-0.06	-0.53%	11.27	11.44	114096	12917	0.38%