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
2025-04-07	11.96	11.15	-1.12	-9.13%	11.04	11.96	337220	38484	1.13%
2025-04-03	12.16	12.27	0.03	0.25%	12.13	12.29	70577	8617	0.24%
2025-04-02	12.22	12.24	-0.03	-0.24%	12.19	12.37	90896	11164	0.30%
2025-04-01	12.05	12.27	0.24	2.00%	12.05	12.28	122957	14996	0.41%
2025-03-31	12.13	12.03	-0.14	-1.15%	12.00	12.22	139310	16827	0.47%
2025-03-28	12.48	12.17	-0.33	-2.64%	12.17	12.49	196795	24169	0.66%
2025-03-27	12.72	12.50	-0.23	-1.81%	12.48	12.78	211982	26616	0.71%
2025-03-26	12.59	12.73	0.13	1.03%	12.48	12.86	285521	36257	0.95%
2025-03-25	12.43	12.60	0.20	1.61%	12.32	12.67	254704	31964	0.85%
2025-03-24	12.51	12.40	-0.11	-0.88%	12.30	12.62	147868	18377	0.49%
2025-03-21	12.48	12.51	0.02	0.16%	12.30	12.56	211751	26337	0.71%
2025-03-20	12.58	12.49	-0.09	-0.72%	12.45	12.80	231454	29180	0.77%
2025-03-19	12.60	12.58	-0.07	-0.55%	12.47	12.65	133870	16831	0.45%
2025-03-18	12.79	12.65	-0.11	-0.86%	12.60	12.79	143111	18088	0.48%
2025-03-17	12.69	12.76	0.08	0.63%	12.58	12.80	212815	27026	0.71%
2025-03-14	12.62	12.68	-0.08	-0.63%	12.56	12.75	282255	35766	0.94%
2025-03-13	12.20	12.76	0.56	4.59%	12.20	12.87	538054	68010	1.80%
2025-03-12	12.24	12.20	0.00	0.00%	12.15	12.36	144752	17734	0.48%
2025-03-11	12.10	12.20	0.01	0.08%	12.06	12.20	95144	11539	0.32%
2025-03-10	12.07	12.19	0.14	1.16%	12.03	12.29	152516	18578	0.51%
2025-03-07	11.96	12.05	0.07	0.58%	11.91	12.14	135302	16326	0.45%
2025-03-06	11.85	11.98	0.14	1.18%	11.76	11.99	132794	15819	0.44%
2025-03-05	12.05	11.84	-0.21	-1.74%	11.81	12.05	143817	17101	0.48%
2025-03-04	12.09	12.05	-0.09	-0.74%	12.00	12.17	96273	11588	0.32%
2025-03-03	12.06	12.14	0.09	0.75%	12.05	12.23	121099	14728	0.40%
2025-02-28	12.22	12.05	-0.15	-1.23%	12.03	12.24	127216	15426	0.43%
2025-02-27	12.30	12.20	-0.10	-0.81%	12.13	12.36	121829	14847	0.41%
2025-02-26	12.26	12.30	0.05	0.41%	12.20	12.42	151532	18629	0.51%
2025-02-25	12.15	12.25	0.05	0.41%	12.03	12.42	216430	26582	0.72%
2025-02-24	12.10	12.20	0.04	0.33%	12.04	12.21	124268	15076	0.42%
2025-02-21	12.22	12.16	-0.03	-0.25%	12.09	12.25	109720	13327	0.37%
2025-02-20	12.18	12.19	0.00	0.00%	12.11	12.28	121283	14792	0.41%
2025-02-19	12.14	12.19	0.05	0.41%	11.97	12.19	149665	18083	0.50%
2025-02-18	12.30	12.14	-0.19	-1.54%	12.12	12.38	188015	23032	0.63%
2025-02-17	12.37	12.33	-0.09	-0.72%	12.27	12.42	164493	20275	0.55%
2025-02-14	12.43	12.42	-0.01	-0.08%	12.36	12.52	120121	14904	0.40%
2025-02-13	12.41	12.43	-0.01	-0.08%	12.39	12.58	156859	19601	0.52%
2025-02-12	12.48	12.44	-0.08	-0.64%	12.33	12.50	146740	18190	0.49%
2025-02-11	12.70	12.52	-0.20	-1.57%	12.45	12.77	157240	19736	0.53%
2025-02-10	12.73	12.72	0.02	0.16%	12.55	12.73	131535	16630	0.44%
2025-02-07	12.50	12.70	0.12	0.95%	12.46	12.75	168472	21325	0.56%
2025-02-06	12.36	12.58	0.18	1.45%	12.28	12.58	135673	16866	0.45%
2025-02-05	12.64	12.40	-0.18	-1.43%	12.38	12.64	120179	14926	0.40%
2025-01-27	12.55	12.58	0.02	0.16%	12.54	12.66	126495	15949	0.42%
2025-01-24	12.59	12.56	-0.01	-0.08%	12.50	12.66	148684	18683	0.50%
2025-01-23	12.74	12.57	-0.11	-0.87%	12.56	12.84	174603	22141	0.58%
2025-01-22	12.82	12.68	-0.16	-1.25%	12.65	12.82	121134	15379	0.40%
2025-01-21	13.15	12.84	-0.31	-2.36%	12.73	13.15	263490	33947	0.88%
2025-01-20	13.37	13.15	-0.58	-4.22%	13.02	13.38	333486	43797	1.11%
2025-01-17	13.87	13.73	-0.13	-0.94%	13.69	13.95	87264	12003	0.29%
2025-01-16	13.69	13.86	0.25	1.84%	13.65	13.99	133946	18578	0.45%
2025-01-15	13.67	13.61	-0.10	-0.73%	13.55	13.74	94643	12888	0.32%
2025-01-14	13.47	13.71	0.29	2.16%	13.38	13.72	93364	12673	0.31%
2025-01-13	13.41	13.42	-0.07	-0.52%	13.37	13.58	61698	8291	0.21%
2025-01-10	13.67	13.49	-0.18	-1.32%	13.48	13.76	87664	11886	0.29%
2025-01-09	13.89	13.67	-0.27	-1.94%	13.66	13.90	99744	13705	0.33%
2025-01-08	14.15	13.94	-0.26	-1.83%	13.80	14.27	117126	16353	0.39%
2025-01-07	14.12	14.20	0.10	0.71%	13.95	14.29	107568	15174	0.36%
2025-01-06	14.10	14.10	-0.10	-0.70%	13.94	14.32	140456	19866	0.47%
2025-01-03	13.98	14.20	0.23	1.65%	13.94	14.35	222426	31483	0.74%
2025-01-02	14.36	13.97	-0.39	-2.72%	13.90	14.44	181958	25693	0.61%
2024-12-31	14.52	14.36	-0.17	-1.17%	14.32	14.62	145195	20978	0.49%
2024-12-30	14.38	14.53	0.15	1.04%	14.34	14.63	141934	20565	0.47%