证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

申能股份(600642)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 11.63 11.83 11.47 11.50 279401 3246255 -0.22 -1.88%
2009-11-26 12.34 12.34 11.68 11.72 456900 5487739 -0.62 -5.02%
2009-11-25 12.12 12.38 11.96 12.34 419135 5094277 0.19 1.56%
2009-11-24 12.82 12.85 12.08 12.15 655940 8201822 -0.61 -4.78%
2009-11-23 12.79 12.84 12.52 12.76 564471 7151464 -0.02 -0.16%
2009-11-20 13.08 13.19 12.76 12.78 642215 8307050 -0.23 -1.77%
2009-11-19 12.87 13.18 12.87 13.01 646166 8402285 0.23 1.80%
2009-11-18 12.48 12.83 12.48 12.78 693472 8811480 0.39 3.15%
2009-11-17 12.42 12.46 12.28 12.39 399986 4948159 0.03 0.24%
2009-11-16 12.00 12.37 12.00 12.36 495901 6076748 0.39 3.26%
2009-11-13 12.02 12.02 11.67 11.97 395947 4699245 -0.07 -0.58%
2009-11-12 12.02 12.14 11.95 12.04 278027 3352187 0.02 0.17%
2009-11-11 12.22 12.22 11.93 12.02 421181 5060069 -0.21 -1.72%
2009-11-10 12.43 12.49 12.20 12.23 370384 4550631 -0.11 -0.89%
2009-11-09 12.18 12.45 12.13 12.34 426481 5249470 0.17 1.40%
2009-11-06 12.22 12.33 12.11 12.17 475689 5803435 0.03 0.25%
2009-11-05 12.15 12.20 12.02 12.14 272937 3308381 0.02 0.17%
2009-11-04 12.28 12.34 12.04 12.12 394413 4803949 -0.17 -1.38%
2009-11-03 11.94 12.33 11.82 12.29 589285 7095239 0.38 3.19%
2009-11-02 11.59 12.09 11.58 11.91 612711 7264657 -0.21 -1.73%
2009-10-30 12.33 12.42 12.10 12.12 365691 4478388 -0.07 -0.57%
2009-10-29 12.00 12.27 11.95 12.19 413398 5013773 -0.10 -0.81%
2009-10-28 11.77 12.33 11.69 12.29 637057 7702337 0.50 4.24%
2009-10-27 11.67 11.91 11.50 11.79 304184 3551961 0.05 0.43%
2009-10-26 11.66 11.83 11.59 11.74 255558 2997149 0.07 0.60%
2009-10-23 11.39 11.72 11.39 11.67 339154 3923567 0.29 2.55%
2009-10-22 11.48 11.57 11.29 11.38 223788 2552045 -0.15 -1.30%
2009-10-21 11.70 11.77 11.52 11.53 248401 2897363 -0.18 -1.54%
2009-10-20 11.72 11.87 11.55 11.71 352017 4122581 0.05 0.43%
2009-10-19 11.48 11.68 11.35 11.66 287475 3322436 0.12 1.04%
2009-10-16 11.36 11.56 11.15 11.54 234505 2655585 0.29 2.58%
2009-10-15 11.30 11.45 11.22 11.25 182615 2064303 0.04 0.36%
2009-10-14 11.09 11.43 11.05 11.21 296671 3345061 0.20 1.82%
2009-10-13 10.73 11.03 10.68 11.01 260449 2840359 0.25 2.32%
2009-10-12 10.97 10.97 10.70 10.76 186084 2017754 -0.14 -1.28%
2009-10-09 10.60 10.91 10.55 10.90 212395 2279418 0.48 4.61%
2009-09-30 10.49 10.60 10.37 10.42 108437 1134688 0.05 0.48%
2009-09-29 10.60 10.69 10.22 10.37 148101 1542306 -0.23 -2.17%
2009-09-28 10.92 11.02 10.56 10.60 126012 1362809 -0.26 -2.39%
2009-09-25 10.91 11.02 10.72 10.86 123982 1349517 -0.05 -0.46%
2009-09-24 10.88 11.04 10.68 10.91 161553 1758127 -0.04 -0.36%
2009-09-23 11.17 11.48 10.85 10.95 246472 2752043 -0.20 -1.79%
2009-09-22 11.70 11.88 11.14 11.15 242987 2804634 -0.52 -4.46%
2009-09-21 11.63 11.79 11.40 11.67 210948 2444041 0.05 0.43%
2009-09-18 12.12 12.17 11.50 11.62 275156 3265322 -0.48 -3.97%
2009-09-17 11.82 12.16 11.75 12.10 262607 3149406 0.39 3.33%
2009-09-16 11.90 11.98 11.50 11.71 224237 2621163 -0.16 -1.35%
2009-09-15 11.85 12.05 11.79 11.87 241712 2880295 0.04 0.34%
2009-09-14 11.58 11.92 11.49 11.83 272006 3180851 0.35 3.05%
2009-09-11 11.19 11.56 11.16 11.48 222042 2539148 0.28 2.50%
2009-09-10 11.39 11.45 11.19 11.20 139735 1577726 -0.19 -1.67%
2009-09-09 11.42 11.48 11.13 11.39 208622 2358859 0.05 0.44%
2009-09-08 11.20 11.35 11.00 11.34 186756 2091766 0.14 1.25%
2009-09-07 11.30 11.54 11.08 11.20 241348 2727235 -0.06 -0.53%
2009-09-04 11.22 11.36 11.10 11.26 193073 2169620 0.03 0.27%
2009-09-03 10.70 11.28 10.56 11.23 370515 4084596 0.58 5.45%
2009-09-02 10.43 10.71 10.36 10.65 232215 2444798 0.26 2.50%
2009-09-01 10.50 10.67 10.18 10.39 205698 2153331 -0.18 -1.70%
2009-08-31 11.52 11.58 10.57 10.57 368912 4004780 -1.17 -9.97%
2009-08-28 12.18 12.30 11.70 11.74 222459 2651060 -0.46 -3.77%
2009-08-27 12.30 12.52 12.02 12.20 237301 2914091 -0.10 -0.81%
N 2009-08-26 12.19 12.60 12.06 12.30 309931 3831736 0.05 0.41%
N 2009-08-25 12.43 12.60 11.88 12.25 360346 4406408 -0.19 -1.53%
N 2009-08-24 12.44 12.65 12.20 12.44 263760 3276956 0.00 0.00%
2009-08-21 12.18 12.53 11.98 12.44 464715 5703895 0.35 2.90%
N 2009-08-20 11.62 12.14 11.58 12.09 349094 4142198 0.63 5.50%
2009-08-19 11.81 11.86 11.25 11.46 271949 3153652 -0.30 -2.55%
2009-08-18 11.02 11.82 11.02 11.76 302247 3460207 0.62 5.57%
2009-08-17 11.74 11.75 11.12 11.14 326567 3718339 -0.78 -6.54%
2009-08-14 12.78 12.78 11.91 11.92 314983 3858911 -0.84 -6.58%
2009-08-13 12.92 13.09 12.30 12.76 311016 3931636 -0.21 -1.62%
2009-08-12 13.67 13.67 12.90 12.97 296267 3906042 -0.73 -5.33%
2009-08-11 13.31 13.75 13.31 13.70 415751 5623600 0.54 4.10%
N 2009-08-10 13.03 13.41 12.86 13.16 325468 4264410 0.27 2.10%
2009-08-07 13.55 13.77 12.75 12.89 403938 5346484 -0.52 -3.88%
N 2009-08-06 13.39 13.80 12.88 13.41 413246 5540880 -0.12 -0.89%
N 2009-08-05 13.98 13.98 13.15 13.53 466575 6306051 -0.36 -2.59%
2009-08-04 13.98 14.32 13.72 13.89 384940 5376824 -0.10 -0.71%
2009-08-03 13.80 14.30 13.55 13.99 620441 8649013 0.34 2.49%
2009-07-31 12.95 13.98 12.95 13.65 797004 10818374 0.80 6.23%
2009-07-30 12.93 13.15 12.36 12.85 565002 7216776 0.10 0.78%
2009-07-29 12.68 13.44 11.80 12.75 870597 11220003 0.02 0.16%
N 2009-07-28 12.71 12.77 12.38 12.73 390129 4894607 0.02 0.16%
2009-07-27 12.60 12.91 12.54 12.71 526249 6685313 0.11 0.87%
2009-07-24 11.85 12.85 11.85 12.60 1065046 13118051 0.85 7.23%
2009-07-23 11.60 11.85 11.50 11.75 317801 3707405 0.16 1.38%
2009-07-22 11.45 11.73 11.41 11.59 297961 3453981 0.13 1.13%
2009-07-21 11.86 11.98 11.37 11.46 459415 5331455 -0.47 -3.94%
2009-07-20 11.78 12.17 11.74 11.93 422141 5044335 0.19 1.62%
2009-07-17 11.50 11.92 11.46 11.74 447513 5263767 0.18 1.56%
2009-07-16 11.61 11.80 11.33 11.56 519717 6015214 0.03 0.26%
2009-07-15 10.90 11.90 10.85 11.53 725337 8241372 0.68 6.27%
2009-07-14 10.65 10.91 10.63 10.85 360828 3902658 0.26 2.46%
2009-07-13 10.59 10.74 10.50 10.59 304408 3238588 -0.04 -0.38%
2009-07-10 10.92 10.95 10.52 10.63 502223 5384877 -0.27 -2.48%
2009-07-09 10.81 10.94 10.75 10.90 364019 3952498 0.09 0.83%
N 2009-07-08 10.90 10.90 10.60 10.81 536369 5779971 -0.04 -0.37%
N 2009-07-07 10.46 10.96 10.43 10.85 767902 8208303 0.42 4.03%
2009-07-06 10.40 10.57 10.26 10.43 491386 5119543 0.15 1.46%
2009-07-03 9.98 10.34 9.91 10.28 406591 4138781 0.26 2.60%
2009-07-02 9.98 10.05 9.90 10.02 273068 2725541 0.05 0.50%
2009-07-01 9.81 10.00 9.81 9.97 201068 1992922 0.11 1.12%
2009-06-30 10.00 10.09 9.83 9.86 265242 2644199 -0.11 -1.10%
2009-06-29 10.05 10.14 9.93 9.97 260531 2602973 -0.02 -0.20%
N 2009-06-26 10.18 10.26 9.95 9.99 199897 2005871 -0.18 -1.77%
2009-06-24 9.92 10.31 9.92 10.17 294187 2994538 0.22 2.21%
2009-06-23 9.99 10.10 9.90 9.95 226847 2266066 -0.28 -2.74%
2009-06-22 10.20 10.40 10.14 10.23 498204 5130497 0.14 1.39%
N 2009-06-19 9.99 10.17 9.84 10.09 383762 3838774 0.14 1.41%
2009-06-18 9.97 10.02 9.85 9.95 235447 2337016 0.04 0.40%
N 2009-06-17 9.70 9.97 9.69 9.91 329711 3245428 0.24 2.48%
N 2009-06-16 9.54 9.72 9.51 9.67 160127 1542991 0.07 0.73%
2009-06-15 9.55 9.61 9.47 9.60 142528 1359589 0.08 0.84%
N 2009-06-12 9.63 9.77 9.50 9.52 224709 2164720 -0.10 -1.04%
2009-06-11 9.74 9.83 9.60 9.62 206773 2014835 -0.14 -1.43%
2009-06-10 9.65 9.80 9.56 9.76 254244 2458642 0.16 1.67%
2009-06-09 9.70 9.73 9.43 9.60 237859 2275717 -0.15 -1.54%
N 2009-06-08 9.80 9.90 9.66 9.75 259210 2531884 0.02 0.21%
2009-06-05 9.87 9.94 9.71 9.73 283828 2784024 -0.13 -1.32%
2009-06-04 9.90 10.04 9.69 9.86 414217 4074474 -0.11 -1.10%
2009-06-03 9.90 10.07 9.83 9.97 291965 2897491 0.07 0.71%
N 2009-06-02 9.82 10.14 9.80 9.90 457987 4574727 0.21 2.17%
N 2009-06-01 9.52 9.76 9.46 9.69 270052 2603771 0.27 2.87%