韶能股份（000601）历史行情

以下为韶能股份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
2026-10-20	6.470	6.310	6.560	6.220	-0.250	-3.811%	9,721.27万	6.18亿	9.224%
2026-10-19	6.380	6.560	6.630	6.240	0.030	0.459%	107.74万	0.00亿	0.000%
2026-10-16	6.690	6.530	6.780	6.450	-0.100	-1.508%	142.82万	0.00亿	0.000%
2026-10-15	6.680	6.630	7.170	6.560	-0.190	-2.786%	234.28万	0.00亿	0.000%
2026-10-14	6.250	6.820	6.820	6.200	0.620	10.000%	159.86万	0.00亿	0.000%
2026-10-13	6.100	6.200	6.300	6.060	-0.180	-2.821%	108.52万	0.00亿	0.000%
2026-10-12	6.310	6.380	6.690	6.200	0.300	4.934%	164.26万	0.00亿	0.000%
2026-10-09	6.050	6.080	6.100	5.840	0.000	0.000%	36.35万	0.00亿	0.000%
2026-10-08	6.050	6.080	6.160	6.030	0.030	0.496%	33.42万	0.00亿	0.000%
2026-10-07	6.020	6.050	6.080	6.000	0.030	0.498%	1,619.75万	0.98亿	1.537%
2026-10-06	6.020	6.050	6.080	6.000	0.030	0.498%	1,619.75万	0.98亿	1.537%
2026-10-05	6.020	6.050	6.080	6.000	0.030	0.498%	1,619.75万	0.98亿	1.537%
2026-10-02	6.020	6.050	6.080	6.000	0.030	0.498%	1,619.75万	0.98亿	1.537%
2026-10-01	6.020	6.050	6.080	6.000	0.030	0.498%	1,619.75万	0.98亿	1.537%
2026-09-30	6.020	6.050	6.080	6.000	0.030	0.498%	16.20万	0.00亿	0.000%
2026-09-29	5.990	6.020	6.140	5.960	0.060	1.007%	21.44万	0.00亿	0.000%
2026-09-28	5.950	5.960	6.010	5.880	-0.040	-0.667%	19.42万	0.00亿	0.000%
2026-09-27	6.020	6.000	6.030	5.960	-0.010	-0.166%	1,823.41万	1.09亿	1.730%
2026-09-24	6.020	6.000	6.030	5.960	-0.010	-0.166%	18.23万	0.00亿	0.000%
2026-09-23	6.150	6.010	6.170	6.000	-0.180	-2.908%	36.92万	0.00亿	0.000%
2026-09-22	6.170	6.190	6.240	6.150	0.000	0.000%	21.30万	0.00亿	0.000%
2026-09-21	6.240	6.190	6.250	6.160	-0.080	-1.276%	26.41万	0.00亿	0.000%
2026-09-18	6.150	6.270	6.300	6.140	0.120	1.951%	34.55万	0.00亿	0.000%
2026-09-17	6.270	6.150	6.280	6.070	-0.160	-2.536%	42.15万	0.00亿	0.000%
2026-09-16	6.250	6.310	6.380	6.250	0.050	0.799%	34.46万	0.00亿	0.000%
2026-09-15	6.360	6.260	6.400	6.210	-0.120	-1.881%	38.77万	0.00亿	0.000%
2026-09-14	6.390	6.380	6.580	6.260	-0.010	-0.156%	51.40万	0.00亿	0.000%
2026-09-11	6.460	6.390	6.530	6.190	-0.060	-0.930%	75.93万	0.00亿	0.000%
2026-09-10	6.270	6.450	6.540	6.250	0.130	2.057%	85.70万	0.00亿	0.000%
2026-09-09	6.170	6.320	6.380	6.160	0.120	1.935%	43.13万	0.00亿	0.000%
2026-09-08	6.170	6.200	6.220	6.130	0.040	0.649%	19.83万	0.00亿	0.000%
2026-09-07	6.200	6.160	6.220	6.140	-0.010	-0.162%	16.82万	0.00亿	0.000%
2026-09-04	6.180	6.170	6.310	6.140	0.010	0.162%	32.70万	0.00亿	0.000%
2026-09-03	6.100	6.160	6.190	6.090	0.080	1.316%	24.41万	0.00亿	0.000%
2026-09-02	6.120	6.080	6.160	6.070	-0.100	-1.618%	20.42万	0.00亿	0.000%
2026-09-01	6.120	6.180	6.220	6.110	0.060	0.980%	21.62万	0.00亿	0.000%
2026-08-31	6.170	6.120	6.180	6.080	-0.060	-0.971%	20.83万	0.00亿	0.000%
2026-08-28	6.210	6.180	6.240	6.160	-0.080	-1.278%	25.19万	0.00亿	0.000%
2026-08-27	6.170	6.260	6.340	6.120	0.060	0.968%	31.87万	0.00亿	0.000%
2026-08-26	6.100	6.200	6.210	6.070	0.060	0.977%	32.21万	0.00亿	0.000%
2026-08-25	6.060	6.140	6.200	6.000	-0.020	-0.325%	31.23万	0.00亿	0.000%
2026-08-24	6.430	6.160	6.470	6.130	-0.040	-0.645%	53.43万	0.00亿	0.000%
2026-08-21	6.060	6.200	6.220	5.970	0.120	1.974%	25.97万	0.00亿	0.000%
2026-08-20	6.030	6.080	6.120	6.030	0.050	0.829%	23.22万	0.00亿	0.000%
2026-08-19	6.280	6.030	6.320	5.990	-0.300	-4.739%	43.87万	0.00亿	0.000%
2026-08-18	6.410	6.330	6.430	6.310	-0.080	-1.248%	28.75万	0.00亿	0.000%
2026-08-17	6.340	6.410	6.410	6.270	0.040	0.628%	40.10万	0.00亿	0.000%
2026-08-14	6.680	6.370	6.680	6.330	-0.370	-5.490%	75.20万	0.00亿	0.000%
2026-08-13	6.620	6.740	6.770	6.560	0.110	1.659%	88.18万	0.00亿	0.000%
2026-08-12	6.670	6.630	6.750	6.530	0.010	0.151%	41.32万	0.00亿	0.000%
2026-08-11	6.600	6.620	6.680	6.550	-0.030	-0.451%	37.76万	0.00亿	0.000%
2026-08-10	6.610	6.650	6.670	6.520	0.080	1.218%	50.92万	0.00亿	0.000%
2026-08-07	6.550	6.570	6.580	6.440	-0.020	-0.303%	39.57万	0.00亿	0.000%
2026-08-06	6.650	6.590	6.650	6.470	-0.050	-0.753%	50.64万	0.00亿	0.000%
2026-08-05	6.580	6.640	6.650	6.470	0.050	0.759%	59.57万	0.00亿	0.000%
2026-08-04	6.500	6.590	6.630	6.490	0.100	1.541%	55.58万	0.00亿	0.000%
2026-08-03	6.350	6.490	6.510	6.310	0.130	2.044%	47.40万	0.00亿	0.000%
2026-07-31	6.230	6.360	6.390	6.180	0.180	2.913%	51.54万	0.00亿	0.000%
2026-07-30	6.360	6.180	6.480	6.170	-0.180	-2.830%	49.19万	0.00亿	0.000%
2026-07-29	6.310	6.360	6.420	6.140	0.050	0.792%	49.57万	0.00亿	0.000%
2026-07-28	6.360	6.310	6.490	6.280	-0.110	-1.713%	46.72万	0.00亿	0.000%
2026-07-27	6.140	6.420	6.430	6.060	0.230	3.716%	67.75万	0.00亿	0.000%
2026-07-24	6.660	6.190	6.780	6.170	-0.670	-9.767%	107.35万	0.00亿	0.000%
2026-07-23	6.850	6.860	7.070	6.610	-0.090	-1.295%	127.81万	0.00亿	0.000%
2026-07-22	6.510	6.950	7.040	6.460	0.220	3.269%	128.56万	0.00亿	0.000%
2026-07-21	6.740	6.730	6.830	6.350	-0.270	-3.857%	131.52万	0.00亿	0.000%
2026-07-20	6.440	7.000	7.020	6.350	0.570	8.865%	151.73万	0.00亿	0.000%
2026-07-17	6.020	6.430	6.610	5.990	0.340	5.583%	123.38万	0.00亿	0.000%
2026-07-16	6.270	6.090	6.330	6.040	-0.180	-2.871%	52.92万	0.00亿	0.000%
2026-07-15	6.200	6.270	6.360	6.090	0.080	1.292%	50.74万	0.00亿	0.000%
2026-07-14	6.240	6.190	6.260	6.030	-0.070	-1.118%	50.50万	0.00亿	0.000%
2026-07-13	6.380	6.260	6.530	6.180	-0.120	-1.881%	65.25万	0.00亿	0.000%
2026-07-10	6.200	6.380	6.600	6.110	0.220	3.571%	86.05万	0.00亿	0.000%
2026-07-09	6.100	6.160	6.210	5.970	0.080	1.316%	63.83万	0.00亿	0.000%
2026-07-08	6.400	6.080	6.470	6.060	-0.460	-7.034%	89.98万	0.00亿	0.000%
2026-07-07	6.850	6.540	6.950	6.470	-0.600	-8.403%	114.41万	0.00亿	0.000%
2026-07-06	6.610	7.140	7.210	6.490	0.590	9.008%	175.46万	0.00亿	0.000%
2026-07-03	6.840	6.550	6.840	6.430	-0.480	-6.828%	149.20万	0.00亿	0.000%
2026-07-02	6.870	7.030	7.030	6.730	0.640	10.016%	72.38万	0.00亿	0.000%
2026-07-01	6.390	6.390	6.390	6.390	0.590	10.172%	10.92万	0.00亿	0.000%
2026-06-30	5.850	5.800	5.870	5.710	-0.090	-1.528%	36.80万	0.00亿	0.000%
2026-06-29	5.820	5.890	5.970	5.700	0.030	0.512%	51.10万	0.00亿	0.000%
2026-06-26	6.090	5.860	6.220	5.860	-0.220	-3.618%	65.66万	0.00亿	0.000%
2026-06-25	6.200	6.080	6.240	6.020	-0.130	-2.093%	52.82万	0.00亿	0.000%
2026-06-24	6.350	6.210	6.430	6.120	-0.160	-2.512%	55.32万	0.00亿	0.000%
2026-06-23	6.650	6.370	6.680	6.310	-0.320	-4.783%	63.93万	0.00亿	0.000%
2026-06-22	6.560	6.690	6.700	6.440	0.130	1.982%	61.05万	0.00亿	0.000%
2026-06-18	6.950	6.560	7.020	6.510	-0.470	-6.686%	92.15万	0.00亿	0.000%
2026-06-17	7.020	7.030	7.190	6.780	0.040	0.572%	78.57万	0.00亿	0.000%
2026-06-16	6.960	6.990	7.160	6.920	-0.010	-0.143%	63.23万	0.00亿	0.000%
2026-06-15	6.760	7.000	7.010	6.680	0.310	4.634%	62.79万	0.00亿	0.000%
2026-06-12	6.940	6.690	6.990	6.630	-0.160	-2.336%	71.00万	0.00亿	0.000%
2026-06-11	6.970	6.850	7.060	6.790	-0.180	-2.560%	68.31万	0.00亿	0.000%
2026-06-10	7.440	7.030	7.440	6.960	-0.560	-7.378%	95.81万	0.00亿	0.000%
2026-06-09	7.550	7.590	7.660	7.180	0.080	1.065%	99.56万	0.00亿	0.000%
2026-06-08	7.600	7.510	8.020	7.430	-0.410	-5.177%	108.94万	0.00亿	0.000%
2026-06-05	8.560	7.920	8.930	7.830	-0.630	-7.368%	175.89万	0.00亿	0.000%
2026-06-04	8.800	8.550	9.110	8.500	-0.700	-7.568%	221.07万	0.00亿	0.000%
2026-06-03	8.720	9.250	9.840	8.600	0.310	3.468%	319.24万	0.00亿	0.000%
2026-06-02	7.970	8.940	8.940	7.690	0.820	10.099%	164.72万	0.00亿	0.000%
2026-06-01	8.420	8.120	8.440	7.560	-0.290	-3.448%	172.48万	0.00亿	0.000%
2026-05-29	7.970	8.410	8.580	7.810	0.440	5.521%	213.15万	0.00亿	0.000%
2026-05-28	8.060	7.970	8.290	7.700	-0.020	-0.250%	242.49万	0.00亿	0.000%
2026-05-27	7.230	7.990	7.990	7.180	0.730	10.055%	196.04万	0.00亿	0.000%
2026-05-26	7.380	7.260	7.470	7.160	-0.250	-3.329%	87.89万	0.00亿	0.000%
2026-05-25	7.400	7.510	7.570	7.290	0.230	3.159%	96.73万	0.00亿	0.000%
2026-05-22	7.150	7.280	7.400	6.970	0.070	0.971%	91.56万	0.00亿	0.000%
2026-05-21	7.230	7.210	7.780	7.150	0.020	0.278%	119.02万	0.00亿	0.000%
2026-05-20	7.910	7.190	7.920	7.150	-0.730	-9.217%	151.19万	0.00亿	0.000%
2026-05-19	7.630	7.920	8.020	7.460	0.140	1.799%	157.66万	0.00亿	0.000%
2026-05-18	7.550	7.780	7.980	7.550	-0.050	-0.639%	163.57万	0.00亿	0.000%
2026-05-15	8.120	7.830	8.560	7.440	-0.350	-4.279%	273.47万	0.00亿	0.000%
2026-05-14	9.740	8.180	9.740	8.100	-0.670	-7.571%	362.85万	0.00亿	0.000%
2026-05-13	8.740	8.850	8.850	8.560	0.810	10.075%	74.71万	0.00亿	0.000%
2026-05-12	7.310	8.040	8.040	7.300	0.740	10.137%	72.37万	0.00亿	0.000%
2026-05-11	7.280	7.300	7.380	7.200	0.090	1.248%	96.48万	0.00亿	0.000%
2026-05-08	7.110	7.210	7.430	7.100	0.070	0.980%	116.30万	0.00亿	0.000%
2026-05-07	6.950	7.140	7.330	6.950	0.230	3.329%	100.83万	0.00亿	0.000%
2026-05-06	6.610	6.910	6.920	6.610	0.390	5.982%	96.64万	0.00亿	0.000%
2026-04-30	6.740	6.520	6.750	6.480	-0.150	-2.249%	76.78万	0.00亿	0.000%
2026-04-29	6.690	6.670	6.830	6.550	-0.060	-0.892%	78.01万	0.00亿	0.000%
2026-04-28	6.790	6.730	6.930	6.650	-0.140	-2.038%	96.25万	0.00亿	0.000%
2026-04-27	6.750	6.870	7.000	6.580	0.060	0.881%	102.76万	0.00亿	0.000%
2026-04-24	7.190	6.810	7.230	6.750	-0.650	-8.713%	164.09万	0.00亿	0.000%
2026-04-23	7.110	7.460	7.580	6.790	0.370	5.219%	206.40万	0.00亿	0.000%
2026-04-22	7.060	7.090	7.270	6.950	0.000	0.000%	151.28万	0.00亿	0.000%
2026-04-21	6.810	7.060	7.380	6.550	0.270	3.976%	197.95万	0.00亿	0.000%
2026-04-20	6.560	6.790	6.830	6.540	0.000	0.000%	107.59万	0.00亿	0.000%
2026-04-17	6.580	6.580	6.770	6.490	0.000	0.000%	61.38万	0.00亿	0.000%
2026-04-16	6.520	6.590	6.600	6.380	0.070	1.070%	68.17万	4.48亿	6.500%
2026-04-15	6.570	6.520	6.600	6.380	0.000	0.000%	75.13万	0.00亿	0.000%
2026-04-14	6.550	6.560	6.700	6.470	-0.020	-0.304%	86.48万	0.00亿	0.000%
2026-04-13	6.280	6.580	6.610	6.280	0.000	0.000%	113.52万	0.00亿	0.000%
2026-04-10	6.450	6.330	6.480	6.300	0.000	0.000%	56.68万	0.00亿	0.000%
2026-04-09	6.440	6.350	6.440	6.290	0.000	0.000%	67.07万	0.00亿	0.000%
2026-04-08	6.500	6.550	6.550	6.420	0.000	0.000%	93.94万	0.00亿	0.000%
2026-04-07	6.310	6.410	6.480	6.220	0.000	0.000%	80.22万	0.00亿	0.000%
2026-04-03	6.570	6.260	6.610	6.230	0.000	0.000%	104.26万	0.00亿	0.000%
2026-04-02	6.800	6.550	6.910	6.440	0.000	0.000%	131.71万	0.00亿	0.000%
2026-04-01	6.880	6.810	7.000	6.680	0.000	0.000%	137.70万	0.00亿	0.000%