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
2025-09-16	14.09	13.75	0.01	0.07%	13.55	14.28	706085	98119	2.36%
2025-09-15	13.20	13.74	0.47	3.54%	13.14	13.75	583590	78885	1.95%
2025-09-12	13.01	13.27	0.21	1.61%	12.93	13.44	401983	53032	1.34%
2025-09-11	13.05	13.06	0.10	0.77%	12.90	13.19	197424	25663	0.66%
2025-09-10	13.15	12.96	-0.21	-1.59%	12.92	13.15	181516	23595	0.61%
2025-09-09	13.26	13.17	-0.13	-0.98%	13.04	13.45	268945	35641	0.90%
2025-09-08	13.09	13.30	0.01	0.08%	13.04	13.33	400353	52806	1.34%
2025-09-05	12.79	13.29	0.53	4.15%	12.67	13.36	442553	57628	1.48%
2025-09-04	12.71	12.76	-0.02	-0.16%	12.62	12.85	250283	31903	0.84%
2025-09-03	13.02	12.78	-0.24	-1.84%	12.69	13.14	274816	35251	0.92%
2025-09-02	13.17	13.02	-0.17	-1.29%	12.96	13.22	248686	32473	0.83%
2025-09-01	13.02	13.19	0.22	1.70%	12.93	13.38	459706	60563	1.54%
2025-08-29	13.09	12.97	-0.07	-0.54%	12.91	13.39	520376	68224	1.74%
2025-08-28	12.88	13.04	0.01	0.08%	12.82	13.26	375015	48909	1.25%
2025-08-27	13.62	13.03	-0.61	-4.47%	13.01	13.63	523430	69536	1.75%
2025-08-26	13.84	13.64	-0.24	-1.73%	13.64	13.86	310429	42632	1.04%
2025-08-25	13.70	13.88	0.28	2.06%	13.48	14.11	649466	89768	2.17%
2025-08-22	13.50	13.60	0.07	0.52%	13.30	13.60	314000	42209	1.05%
2025-08-21	13.44	13.53	0.14	1.05%	13.36	13.61	288151	38926	0.96%
2025-08-20	13.47	13.39	-0.08	-0.59%	13.28	13.55	292807	39190	0.98%
2025-08-19	13.69	13.47	-0.23	-1.68%	13.37	13.74	308013	41649	1.03%
2025-08-18	13.99	13.70	-0.19	-1.37%	13.61	14.06	411437	56445	1.38%
2025-08-15	13.58	13.89	0.28	2.06%	13.52	13.99	300491	41629	1.00%
2025-08-14	13.88	13.61	-0.34	-2.44%	13.58	13.98	413398	56917	1.38%
2025-08-13	14.35	13.95	-0.65	-4.45%	13.82	14.43	671474	94207	2.24%
2025-08-12	14.40	14.60	0.47	3.33%	14.24	14.82	638761	92693	2.14%
2025-08-11	14.26	14.13	-0.07	-0.49%	14.06	14.53	331556	47251	1.11%
2025-08-08	14.20	14.20	-0.06	-0.42%	14.00	14.42	350096	49652	1.17%
2025-08-07	14.16	14.26	-0.03	-0.21%	13.97	14.52	443676	63060	1.48%
2025-08-06	14.21	14.29	0.04	0.28%	14.04	14.67	692714	99486	2.32%
2025-08-05	13.55	14.25	0.51	3.71%	13.51	14.38	579008	80306	1.94%
2025-08-04	13.25	13.74	0.10	0.73%	13.25	13.76	466407	63305	1.56%
2025-08-01	13.71	13.64	-0.08	-0.58%	13.61	14.00	492692	68085	1.65%
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%