川能动力（000155）历史行情

以下为川能动力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	10.760	10.880	10.930	10.730	0.110	1.021%	1,155.47万	1.26亿	0.626%
2026-10-01	10.760	10.880	10.930	10.730	0.110	1.021%	1,155.47万	1.26亿	0.626%
2026-09-30	10.760	10.880	10.930	10.730	0.110	1.021%	11.55万	0.00亿	0.000%
2026-09-29	10.850	10.770	10.980	10.740	-0.120	-1.102%	19.56万	0.00亿	0.000%
2026-09-28	10.990	10.890	11.000	10.810	-0.150	-1.359%	14.64万	0.00亿	0.000%
2026-09-27	11.260	11.040	11.280	11.040	-0.220	-1.954%	1,303.23万	1.45亿	0.706%
2026-09-24	11.260	11.040	11.280	11.040	-0.220	-1.954%	13.03万	0.00亿	0.000%
2026-09-23	11.590	11.260	11.610	11.250	-0.320	-2.763%	15.41万	0.00亿	0.000%
2026-09-22	11.700	11.580	11.750	11.580	-0.070	-0.601%	13.67万	0.00亿	0.000%
2026-09-21	11.540	11.650	11.760	11.500	0.110	0.953%	16.23万	0.00亿	0.000%
2026-09-18	11.390	11.540	11.550	11.350	0.220	1.943%	16.85万	0.00亿	0.000%
2026-09-17	11.410	11.320	11.490	11.200	-0.130	-1.135%	16.96万	0.00亿	0.000%
2026-09-16	11.440	11.450	11.510	11.340	-0.040	-0.348%	14.53万	0.00亿	0.000%
2026-09-15	11.470	11.490	11.550	11.400	-0.070	-0.606%	14.53万	0.00亿	0.000%
2026-09-14	11.390	11.560	11.580	11.380	0.080	0.697%	17.58万	0.00亿	0.000%
2026-09-11	11.620	11.480	11.640	11.310	-0.240	-2.048%	25.12万	0.00亿	0.000%
2026-09-10	11.740	11.720	11.760	11.630	-0.130	-1.097%	19.98万	0.00亿	0.000%
2026-09-09	11.880	11.850	11.900	11.750	-0.050	-0.420%	20.92万	0.00亿	0.000%
2026-09-08	11.760	11.900	11.920	11.680	0.150	1.277%	27.39万	0.00亿	0.000%
2026-09-07	11.740	11.750	11.820	11.620	-0.010	-0.085%	24.82万	0.00亿	0.000%
2026-09-04	11.980	11.760	12.040	11.720	-0.170	-1.425%	33.93万	0.00亿	0.000%
2026-09-03	12.040	11.930	12.220	11.890	-0.060	-0.500%	28.74万	0.00亿	0.000%
2026-09-02	12.290	11.990	12.290	11.870	-0.350	-2.836%	34.10万	0.00亿	0.000%
2026-09-01	12.300	12.340	12.400	12.210	0.040	0.325%	37.94万	0.00亿	0.000%
2026-08-31	12.040	12.300	12.320	11.960	0.210	1.737%	42.77万	0.00亿	0.000%
2026-08-28	11.860	12.090	12.180	11.820	0.230	1.939%	47.13万	0.00亿	0.000%
2026-08-27	11.780	11.860	11.860	11.650	0.030	0.254%	25.25万	0.00亿	0.000%
2026-08-26	11.640	11.830	12.020	11.620	0.070	0.595%	30.75万	0.00亿	0.000%
2026-08-25	11.790	11.760	12.070	11.580	-0.090	-0.759%	35.25万	0.00亿	0.000%
2026-08-24	11.990	11.850	12.240	11.680	-0.070	-0.587%	36.56万	0.00亿	0.000%
2026-08-21	11.410	11.920	11.960	11.360	0.420	3.652%	42.21万	0.00亿	0.000%
2026-08-20	11.530	11.500	11.640	11.400	0.040	0.349%	20.84万	0.00亿	0.000%
2026-08-19	11.760	11.460	11.840	11.440	-0.430	-3.616%	33.24万	0.00亿	0.000%
2026-08-18	12.070	11.890	12.110	11.790	-0.220	-1.817%	36.05万	0.00亿	0.000%
2026-08-17	12.160	12.110	12.200	11.830	0.020	0.165%	38.97万	0.00亿	0.000%
2026-08-14	11.850	12.090	12.280	11.770	0.280	2.371%	51.37万	0.00亿	0.000%
2026-08-13	11.950	11.810	12.060	11.660	-0.200	-1.665%	44.15万	0.00亿	0.000%
2026-08-12	11.970	12.010	12.330	11.950	-0.010	-0.083%	37.96万	0.00亿	0.000%
2026-08-11	12.150	12.020	12.310	11.980	-0.210	-1.717%	35.23万	0.00亿	0.000%
2026-08-10	11.900	12.230	12.240	11.850	0.450	3.820%	55.78万	0.00亿	0.000%
2026-08-07	11.700	11.780	11.840	11.620	0.070	0.598%	36.49万	0.00亿	0.000%
2026-08-06	11.850	11.710	12.040	11.600	-0.230	-1.926%	43.63万	0.00亿	0.000%
2026-08-05	11.840	11.940	11.960	11.760	0.080	0.675%	43.03万	0.00亿	0.000%
2026-08-04	12.020	11.860	12.120	11.810	-0.160	-1.331%	44.67万	0.00亿	0.000%
2026-08-03	11.940	12.020	12.160	11.840	0.020	0.167%	36.06万	0.00亿	0.000%
2026-07-31	11.720	12.000	12.140	11.640	0.000	0.000%	47.03万	0.00亿	0.000%
2026-07-30	12.250	12.000	12.720	12.000	-0.370	-2.991%	62.69万	0.00亿	0.000%
2026-07-29	12.180	12.370	12.580	12.040	-0.030	-0.242%	66.90万	0.00亿	0.000%
2026-07-28	11.690	12.400	12.530	11.520	0.600	5.085%	79.54万	0.00亿	0.000%
2026-07-27	11.340	11.800	11.890	11.150	0.400	3.509%	62.12万	0.00亿	0.000%
2026-07-24	11.880	11.400	12.170	11.360	-0.630	-5.237%	75.25万	0.00亿	0.000%
2026-07-23	11.000	12.030	12.030	10.900	1.120	10.266%	82.58万	0.00亿	0.000%
2026-07-22	10.660	10.910	10.910	10.580	0.200	1.867%	36.59万	0.00亿	0.000%
2026-07-21	10.630	10.710	10.760	10.440	-0.070	-0.649%	46.19万	0.00亿	0.000%
2026-07-20	10.510	10.780	10.780	10.390	0.220	2.083%	47.06万	0.00亿	0.000%
2026-07-17	10.690	10.560	10.900	10.560	-0.120	-1.124%	35.90万	0.00亿	0.000%
2026-07-16	10.740	10.680	10.850	10.610	-0.150	-1.385%	24.31万	0.00亿	0.000%
2026-07-15	10.920	10.830	11.120	10.810	-0.080	-0.733%	30.44万	0.00亿	0.000%
2026-07-14	10.570	10.910	10.960	10.470	0.590	5.717%	47.31万	0.00亿	0.000%
2026-07-13	10.600	10.320	10.640	10.200	-0.320	-3.008%	26.94万	0.00亿	0.000%
2026-07-10	10.700	10.640	10.860	10.470	-0.080	-0.746%	28.21万	0.00亿	0.000%
2026-07-09	10.890	10.720	11.000	10.460	-0.250	-2.279%	35.31万	0.00亿	0.000%
2026-07-08	11.480	10.970	11.540	10.950	-0.560	-4.857%	32.79万	0.00亿	0.000%
2026-07-07	11.760	11.530	12.080	11.500	-0.220	-1.872%	27.87万	0.00亿	0.000%
2026-07-06	11.750	11.750	12.150	11.640	0.000	0.000%	33.34万	0.00亿	0.000%
2026-07-03	12.020	11.750	12.020	11.660	-0.080	-0.676%	23.17万	0.00亿	0.000%
2026-07-02	11.740	11.830	12.070	11.630	0.010	0.085%	30.78万	0.00亿	0.000%
2026-07-01	11.750	11.820	11.940	11.450	0.100	0.853%	33.04万	0.00亿	0.000%
2026-06-30	11.640	11.720	11.880	11.490	0.090	0.774%	24.74万	0.00亿	0.000%
2026-06-29	11.730	11.630	11.840	11.410	-0.120	-1.021%	27.71万	0.00亿	0.000%
2026-06-26	12.330	11.750	12.490	11.730	-0.580	-4.704%	37.69万	0.00亿	0.000%
2026-06-25	12.740	12.330	12.860	12.290	-0.530	-4.121%	33.31万	0.00亿	0.000%
2026-06-24	12.440	12.860	12.910	12.290	0.360	2.880%	36.01万	0.00亿	0.000%
2026-06-23	12.900	12.500	12.910	12.450	-0.370	-2.875%	27.65万	0.00亿	0.000%
2026-06-22	12.190	12.870	12.910	12.090	0.260	2.062%	41.92万	0.00亿	0.000%
2026-06-18	12.950	12.610	13.080	12.590	-0.470	-3.593%	35.23万	0.00亿	0.000%
2026-06-17	13.200	13.080	13.340	12.980	-0.120	-0.909%	29.67万	0.00亿	0.000%
2026-06-16	13.100	13.200	13.360	12.900	0.010	0.076%	29.91万	0.00亿	0.000%
2026-06-15	13.220	13.190	13.430	13.050	0.090	0.687%	36.00万	0.00亿	0.000%
2026-06-12	12.970	13.100	13.320	12.750	0.310	2.424%	42.40万	0.00亿	0.000%
2026-06-11	12.660	12.790	13.060	12.570	0.090	0.709%	29.04万	0.00亿	0.000%
2026-06-10	12.800	12.700	13.070	12.590	-0.230	-1.779%	26.96万	0.00亿	0.000%
2026-06-09	12.730	12.930	13.010	12.400	0.260	2.052%	34.63万	0.00亿	0.000%
2026-06-08	12.800	12.670	13.110	12.400	-0.440	-3.356%	39.02万	0.00亿	0.000%
2026-06-05	13.340	13.110	13.560	12.980	-0.230	-1.724%	40.58万	0.00亿	0.000%
2026-06-04	13.610	13.340	13.690	13.240	-0.400	-2.911%	39.11万	0.00亿	0.000%
2026-06-03	13.570	13.740	13.820	13.270	-0.020	-0.145%	37.40万	0.00亿	0.000%
2026-06-02	14.150	13.760	14.200	13.460	-0.580	-4.045%	45.63万	0.00亿	0.000%
2026-06-01	14.020	14.340	14.390	13.960	0.350	2.502%	49.45万	0.00亿	0.000%
2026-05-29	13.780	13.990	14.380	13.760	0.220	1.598%	58.29万	0.00亿	0.000%
2026-05-28	13.710	13.770	13.880	13.410	0.060	0.438%	37.21万	0.00亿	0.000%
2026-05-27	13.810	13.710	14.120	13.600	-0.190	-1.367%	32.89万	0.00亿	0.000%
2026-05-26	13.840	13.900	14.020	13.520	-0.120	-0.856%	44.64万	0.00亿	0.000%
2026-05-25	13.990	14.020	14.200	13.740	-0.020	-0.142%	41.75万	0.00亿	0.000%
2026-05-22	14.160	14.040	14.290	13.850	-0.080	-0.567%	47.89万	0.00亿	0.000%
2026-05-21	15.710	14.120	15.890	14.120	-1.600	-10.178%	87.74万	0.00亿	0.000%
2026-05-20	15.840	15.720	15.990	15.590	-0.200	-1.256%	44.85万	0.00亿	0.000%
2026-05-19	15.860	15.920	15.990	15.510	0.060	0.378%	46.38万	0.00亿	0.000%
2026-05-18	15.440	15.860	15.890	15.200	0.290	1.863%	42.16万	0.00亿	0.000%
2026-05-15	15.490	15.570	15.730	15.350	0.080	0.516%	42.22万	0.00亿	0.000%
2026-05-14	16.040	15.490	16.050	15.490	-0.570	-3.549%	54.18万	0.00亿	0.000%
2026-05-13	15.800	16.060	16.260	15.780	0.230	1.453%	55.81万	0.00亿	0.000%
2026-05-12	16.250	15.830	16.320	15.760	-0.320	-1.981%	59.59万	0.00亿	0.000%
2026-05-11	16.420	16.150	16.660	16.010	-0.270	-1.644%	80.80万	0.00亿	0.000%
2026-05-08	17.100	16.420	17.400	16.410	-0.680	-3.977%	86.46万	0.00亿	0.000%
2026-05-07	17.300	17.100	17.400	16.950	-0.490	-2.786%	83.43万	0.00亿	0.000%
2026-05-06	17.240	17.590	17.710	16.400	0.430	2.506%	131.48万	0.00亿	0.000%
2026-04-30	18.040	17.160	18.290	17.070	-1.830	-9.637%	167.75万	0.00亿	0.000%
2026-04-29	17.740	18.990	19.080	17.500	0.930	5.150%	127.48万	0.00亿	0.000%
2026-04-28	17.580	18.060	18.500	17.390	0.440	2.497%	119.26万	0.00亿	0.000%
2026-04-27	17.390	17.620	17.730	17.130	0.230	1.323%	89.25万	0.00亿	0.000%
2026-04-24	16.520	17.390	17.640	16.430	0.920	5.586%	128.27万	0.00亿	0.000%
2026-04-23	16.870	16.470	16.920	16.090	-0.390	-2.313%	78.01万	0.00亿	0.000%
2026-04-22	16.400	16.860	16.940	16.340	0.150	0.898%	75.41万	0.00亿	0.000%
2026-04-21	16.960	16.710	17.070	16.290	0.130	0.784%	77.40万	0.00亿	0.000%
2026-04-20	16.720	16.580	16.920	16.420	-0.110	-0.659%	56.86万	0.00亿	0.000%
2026-04-17	16.740	16.690	17.690	16.550	0.010	0.060%	101.06万	0.00亿	0.000%
2026-04-16	15.900	16.680	16.920	15.810	0.950	6.039%	116.70万	0.00亿	0.000%
2026-04-15	16.650	15.730	16.770	15.640	-0.930	-5.582%	92.15万	0.00亿	0.000%
2026-04-14	16.870	16.660	16.890	16.240	-0.380	-2.230%	98.10万	0.00亿	0.000%
2026-04-13	16.280	17.040	17.200	16.240	0.700	4.284%	107.77万	0.00亿	0.000%
2026-04-10	16.340	16.340	17.380	16.240	-0.570	-3.371%	126.81万	0.00亿	0.000%
2026-04-09	16.390	16.910	17.940	15.780	0.540	3.299%	138.02万	0.00亿	0.000%
2026-04-08	15.640	16.370	16.380	15.560	0.390	2.441%	118.88万	0.00亿	0.000%
2026-04-07	15.940	15.980	16.130	15.530	0.000	0.000%	87.19万	0.00亿	0.000%
2026-04-03	16.110	15.840	16.590	15.790	0.000	0.000%	117.22万	0.00亿	0.000%
2026-04-02	15.410	16.710	16.710	15.020	0.000	0.000%	89.72万	0.00亿	0.000%
2026-04-01	15.650	15.170	15.820	14.980	0.000	0.000%	94.24万	0.00亿	0.000%