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
2026-05-07	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%
2026-03-20	14.45	14.64	-0.03	-0.20%	14.28	14.83	276972	40426	0.93%
2026-03-19	14.58	14.67	0.39	2.73%	14.28	14.86	428583	62410	1.43%
2026-03-18	14.30	14.28	-0.07	-0.49%	14.04	14.66	285218	40832	0.95%
2026-03-17	14.61	14.35	-0.32	-2.18%	14.33	14.86	252164	36660	0.84%
2026-03-16	15.32	14.67	-0.53	-3.49%	14.57	15.40	392477	58201	1.31%
2026-03-13	15.58	15.20	-0.20	-1.30%	15.16	15.59	450441	69269	1.51%
2026-03-12	14.75	15.40	0.87	5.99%	14.41	15.65	836763	128012	2.80%
2026-03-11	14.30	14.53	0.18	1.25%	14.13	14.66	385573	55681	1.29%
2026-03-10	13.98	14.35	-0.33	-2.25%	13.98	14.60	571161	81999	1.91%
2026-03-09	14.72	14.68	0.66	4.71%	14.50	15.38	1371567	205362	4.59%
2026-03-06	14.23	14.02	-0.29	-2.03%	13.77	14.25	446046	62262	1.49%
2026-03-05	14.47	14.31	-0.22	-1.51%	14.00	14.47	401212	57150	1.34%
2026-03-04	14.70	14.53	-0.40	-2.68%	14.22	14.71	501041	72442	1.67%
2026-03-03	15.00	14.93	0.08	0.54%	14.47	15.50	921219	138052	3.08%
2026-03-02	15.22	14.85	-0.04	-0.27%	14.70	15.44	763525	114339	2.55%
2026-02-27	14.18	14.89	0.73	5.16%	14.16	14.95	500530	73417	1.67%
2026-02-26	14.28	14.16	-0.21	-1.46%	14.07	14.52	239079	34012	0.80%
2026-02-25	14.26	14.37	0.01	0.07%	14.23	14.71	410094	59397	1.37%
2026-02-24	13.90	14.36	0.51	3.68%	13.86	14.50	465012	66510	1.55%
2026-02-13	13.99	13.85	-0.37	-2.60%	13.84	14.21	305870	42727	1.02%
2026-02-12	14.16	14.22	0.07	0.49%	13.92	14.29	423477	59934	1.42%
2026-02-11	13.55	14.15	0.48	3.51%	13.37	14.32	622902	86962	2.08%
2026-02-10	13.26	13.67	0.41	3.09%	13.02	13.90	563557	76189	1.88%
2026-02-09	13.30	13.26	-0.11	-0.82%	13.18	13.47	343638	45720	1.15%
2026-02-06	13.20	13.37	-0.02	-0.15%	13.10	13.51	349255	46671	1.17%
2026-02-05	13.75	13.39	-0.58	-4.15%	13.25	13.94	658760	88497	2.20%
2026-02-04	12.87	13.97	1.27	10.00%	12.83	13.97	948681	130004	3.17%
2026-02-03	12.66	12.70	0.13	1.03%	12.42	12.88	308641	39050	1.03%
2026-02-02	13.39	12.57	-1.06	-7.78%	12.56	13.48	544639	70503	1.82%
2026-01-30	13.95	13.63	-0.30	-2.15%	13.46	14.48	652764	90445	2.18%
2026-01-29	13.89	13.93	-0.06	-0.43%	13.72	14.22	746222	104116	2.49%
2026-01-28	12.83	13.99	1.12	8.70%	12.82	14.10	990881	134510	3.31%