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
2026-06-26	15.80	14.90	-0.80	-5.10%	14.86	15.85	371817	56437	1.24%
2026-06-25	15.81	15.70	-0.32	-2.00%	15.63	16.25	282052	44638	0.94%
2026-06-24	16.39	16.02	-0.42	-2.55%	15.84	16.60	374313	60285	1.25%
2026-06-23	17.00	16.44	-0.62	-3.63%	16.38	17.39	466384	78849	1.56%
2026-06-22	16.70	17.06	0.34	2.03%	16.41	17.27	418692	70673	1.40%
2026-06-18	16.83	16.72	-0.27	-1.59%	16.40	17.04	394618	66045	1.32%
2026-06-17	17.50	16.99	-0.51	-2.91%	16.84	17.55	270500	46310	0.90%
2026-06-16	17.50	17.50	-0.10	-0.57%	17.12	17.80	327464	57225	1.09%
2026-06-15	17.67	17.60	-0.46	-2.55%	16.94	17.89	548406	95073	1.83%
2026-06-12	17.50	18.06	0.23	1.29%	17.50	18.30	530690	95146	1.77%
2026-06-11	17.93	17.83	-0.12	-0.67%	17.52	18.46	388956	69309	1.30%
2026-06-10	18.60	17.95	-0.65	-3.49%	17.86	18.75	439945	79861	1.47%
2026-06-09	18.50	18.60	0.02	0.11%	17.75	18.81	453566	83983	1.52%
2026-06-08	18.68	18.58	-0.22	-1.17%	18.21	19.19	501006	93793	1.67%
2026-06-05	19.00	18.80	-0.50	-2.59%	18.68	19.45	525891	99732	1.76%
2026-06-04	18.64	19.30	0.30	1.58%	18.22	19.76	984788	188152	3.29%
2026-06-03	17.24	19.00	1.20	6.74%	17.24	19.19	823540	149426	2.75%
2026-06-02	17.64	17.80	0.20	1.14%	17.40	18.80	1011997	181794	3.38%
2026-06-01	16.32	17.60	1.60	10.00%	16.11	17.60	668683	113948	2.24%
2026-05-29	15.39	16.00	0.39	2.50%	15.39	16.10	385715	61350	1.29%
2026-05-28	15.08	15.61	0.41	2.70%	15.08	16.11	413662	64993	1.38%
2026-05-27	14.59	15.20	0.52	3.54%	14.55	15.59	394757	59906	1.32%
2026-05-26	14.90	14.68	-0.22	-1.48%	14.22	15.02	322277	47076	1.08%
2026-05-25	14.93	14.90	0.78	5.52%	14.76	15.42	504491	75870	1.69%
2026-05-22	14.36	14.12	-0.23	-1.60%	13.99	14.58	269902	38228	0.90%
2026-05-21	14.86	14.35	-0.58	-3.88%	14.33	14.98	320973	46909	1.07%
2026-05-20	15.18	14.93	-0.27	-1.78%	14.81	15.38	205128	30874	0.69%
2026-05-19	15.26	15.20	-0.22	-1.43%	15.07	15.45	215266	32813	0.72%
2026-05-18	15.15	15.42	0.27	1.78%	14.98	15.64	322658	49422	1.08%
2026-05-15	14.93	15.15	0.34	2.30%	14.70	15.65	454604	69132	1.52%
2026-05-14	15.02	14.81	-0.24	-1.59%	14.81	15.22	195513	29324	0.65%
2026-05-13	15.22	15.05	-0.20	-1.31%	14.94	15.40	263132	39618	0.88%
2026-05-12	15.55	15.25	-0.33	-2.12%	15.00	15.83	311514	47650	1.04%
2026-05-11	15.43	15.58	0.23	1.50%	15.37	15.94	386147	60444	1.29%
2026-05-08	15.70	15.35	-0.37	-2.35%	15.22	15.84	295685	45603	0.99%
2026-05-07	16.18	15.72	-0.65	-3.97%	15.58	16.20	418962	66121	1.40%
2026-05-06	16.08	16.37	0.21	1.30%	15.71	16.45	480617	77434	1.61%
2026-04-30	16.15	16.16	-0.04	-0.25%	15.89	16.44	425899	68697	1.42%
2026-04-29	15.69	16.20	0.37	2.34%	15.67	16.46	514866	83370	1.72%
2026-04-28	15.01	15.83	0.88	5.89%	14.91	15.90	525517	82173	1.76%
2026-04-27	14.62	14.95	0.50	3.46%	14.41	15.10	350616	52144	1.17%
2026-04-24	14.35	14.45	0.07	0.49%	14.25	14.62	235981	34068	0.79%
2026-04-23	13.75	14.38	0.59	4.28%	13.73	14.55	366664	52406	1.23%
2026-04-22	13.81	13.79	-0.09	-0.65%	13.70	14.10	165309	22938	0.55%
2026-04-21	13.32	13.88	0.53	3.97%	13.31	13.93	377055	51748	1.26%
2026-04-20	13.31	13.35	-0.01	-0.07%	13.03	13.50	294712	38997	0.99%
2026-04-17	13.57	13.36	-0.19	-1.40%	13.29	13.69	181951	24435	0.61%
2026-04-16	13.30	13.55	0.18	1.35%	13.30	13.59	212507	28563	0.71%
2026-04-15	13.18	13.37	0.15	1.13%	12.94	13.47	284310	37642	0.95%
2026-04-14	13.44	13.22	-0.34	-2.51%	12.97	13.56	279779	36760	0.94%
2026-04-13	13.49	13.56	0.20	1.50%	13.41	13.69	177747	24069	0.59%
2026-04-10	13.00	13.36	0.31	2.38%	12.95	13.74	303564	40722	1.01%
2026-04-09	13.18	13.05	-0.12	-0.91%	13.03	13.29	227286	29889	0.76%
2026-04-08	13.15	13.17	-0.23	-1.72%	12.81	13.24	409391	53417	1.37%
2026-04-07	13.05	13.40	0.35	2.68%	12.87	13.50	229994	30466	0.77%
2026-04-03	13.61	13.05	-0.64	-4.67%	12.94	13.65	241600	31705	0.81%
2026-04-02	13.39	13.69	0.27	2.01%	13.37	13.80	219550	29981	0.73%
2026-04-01	13.50	13.42	-0.13	-0.96%	13.14	13.70	298499	40187	1.00%
2026-03-31	14.57	13.55	-0.98	-6.74%	13.52	14.95	520436	73170	1.74%
2026-03-30	14.25	14.53	0.38	2.69%	14.13	14.77	413752	59975	1.38%
2026-03-27	14.08	14.15	-0.11	-0.77%	13.93	14.38	291600	41270	0.97%
2026-03-26	13.89	14.26	0.31	2.22%	13.81	14.34	431777	60965	1.44%
2026-03-25	14.40	13.95	-0.70	-4.78%	13.80	14.40	534500	74546	1.79%
2026-03-24	14.75	14.65	-0.27	-1.81%	14.42	15.09	471569	69332	1.58%
2026-03-23	14.97	14.92	0.28	1.91%	14.68	15.60	635748	96529	2.13%