甘肃能源（000791）历史行情
以下为甘肃能源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 | 6.990 | 7.060 | 7.080 | 6.980 | 0.060 | 0.857% | 943.04万 | 0.66亿 | 0.487% |
| 2026-10-01 | 6.990 | 7.060 | 7.080 | 6.980 | 0.060 | 0.857% | 943.04万 | 0.66亿 | 0.487% |
| 2026-09-30 | 6.990 | 7.060 | 7.080 | 6.980 | 0.060 | 0.857% | 9.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.040 | 7.000 | 7.130 | 6.980 | -0.090 | -1.269% | 11.49万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.010 | 7.090 | 7.110 | 7.000 | 0.040 | 0.567% | 12.16万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.130 | 7.050 | 7.150 | 7.040 | -0.080 | -1.122% | 1,296.18万 | 0.92亿 | 0.670% |
| 2026-09-24 | 7.130 | 7.050 | 7.150 | 7.040 | -0.080 | -1.122% | 12.96万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.210 | 7.130 | 7.210 | 7.120 | -0.080 | -1.110% | 12.57万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.300 | 7.210 | 7.350 | 7.200 | -0.090 | -1.233% | 14.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.390 | 7.300 | 7.390 | 7.270 | -0.110 | -1.484% | 18.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.150 | 7.410 | 7.410 | 7.150 | 0.260 | 3.636% | 30.62万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.330 | 7.150 | 7.340 | 7.090 | -0.230 | -3.117% | 27.25万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.350 | 7.380 | 7.470 | 7.330 | -0.020 | -0.270% | 16.92万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.360 | 7.400 | 7.500 | 7.280 | 0.010 | 0.135% | 24.30万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.530 | 7.390 | 7.730 | 7.350 | -0.050 | -0.672% | 29.14万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.400 | 7.440 | 7.600 | 7.220 | 0.070 | 0.950% | 38.45万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.340 | 7.370 | 7.450 | 7.300 | 0.010 | 0.136% | 26.39万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.270 | 7.360 | 7.390 | 7.230 | 0.100 | 1.377% | 20.40万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.220 | 7.260 | 7.280 | 7.200 | 0.040 | 0.554% | 12.42万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.250 | 7.220 | 7.280 | 7.180 | 0.000 | 0.000% | 11.72万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.260 | 7.220 | 7.330 | 7.200 | -0.010 | -0.138% | 18.53万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.220 | 7.230 | 7.290 | 7.200 | 0.030 | 0.417% | 13.69万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.280 | 7.200 | 7.290 | 7.170 | -0.090 | -1.235% | 12.93万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.180 | 7.290 | 7.310 | 7.140 | 0.120 | 1.674% | 18.81万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.220 | 7.170 | 7.230 | 7.140 | -0.070 | -0.967% | 14.47万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.280 | 7.240 | 7.310 | 7.210 | -0.070 | -0.958% | 14.29万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.280 | 7.310 | 7.310 | 7.200 | 0.030 | 0.412% | 14.42万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.210 | 7.280 | 7.290 | 7.160 | 0.070 | 0.971% | 17.13万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.230 | 7.210 | 7.290 | 7.180 | -0.060 | -0.825% | 15.93万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.220 | 7.270 | 7.300 | 7.170 | 0.070 | 0.972% | 13.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.210 | 7.200 | 7.240 | 7.140 | -0.010 | -0.139% | 10.45万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.230 | 7.210 | 7.300 | 7.180 | 0.020 | 0.278% | 13.56万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.340 | 7.190 | 7.420 | 7.180 | -0.180 | -2.442% | 23.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.550 | 7.370 | 7.560 | 7.360 | -0.170 | -2.255% | 21.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.580 | 7.540 | 7.580 | 7.430 | -0.040 | -0.528% | 22.61万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.890 | 7.580 | 7.930 | 7.500 | -0.310 | -3.929% | 33.18万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.820 | 7.890 | 7.950 | 7.750 | 0.080 | 1.024% | 33.03万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.890 | 7.810 | 7.960 | 7.750 | -0.060 | -0.762% | 17.55万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.920 | 7.870 | 7.980 | 7.840 | -0.070 | -0.882% | 20.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.820 | 7.940 | 8.010 | 7.760 | 0.120 | 1.535% | 27.12万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.770 | 7.820 | 7.840 | 7.710 | 0.050 | 0.644% | 19.52万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.870 | 7.770 | 7.890 | 7.700 | -0.140 | -1.770% | 24.45万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.940 | 7.910 | 7.950 | 7.820 | 0.010 | 0.127% | 21.57万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.960 | 7.900 | 8.040 | 7.860 | -0.010 | -0.126% | 24.78万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.810 | 7.910 | 7.980 | 7.810 | 0.110 | 1.410% | 26.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.670 | 7.800 | 7.880 | 7.650 | 0.020 | 0.257% | 28.90万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.830 | 7.780 | 8.020 | 7.700 | -0.030 | -0.384% | 29.98万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.790 | 7.810 | 7.850 | 7.550 | 0.170 | 2.225% | 31.54万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.700 | 7.640 | 7.710 | 7.570 | -0.060 | -0.779% | 19.67万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.410 | 7.700 | 7.720 | 7.410 | 0.220 | 2.941% | 26.77万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.930 | 7.480 | 7.980 | 7.480 | -0.520 | -6.500% | 42.20万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.800 | 8.000 | 8.120 | 7.740 | 0.070 | 0.883% | 46.12万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.710 | 7.930 | 7.950 | 7.680 | 0.090 | 1.148% | 46.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.840 | 7.840 | 7.950 | 7.600 | -0.070 | -0.885% | 49.31万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.360 | 7.910 | 7.960 | 7.330 | 0.500 | 6.748% | 57.68万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.220 | 7.410 | 7.580 | 7.190 | 0.180 | 2.490% | 43.53万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.290 | 7.230 | 7.420 | 7.180 | -0.120 | -1.633% | 19.93万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.160 | 7.350 | 7.390 | 7.110 | 0.190 | 2.654% | 25.39万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.050 | 7.160 | 7.180 | 7.040 | 0.060 | 0.845% | 20.08万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.290 | 7.100 | 7.320 | 7.060 | -0.180 | -2.473% | 26.23万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.290 | 7.280 | 7.470 | 7.220 | -0.120 | -1.622% | 30.43万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.450 | 7.400 | 7.550 | 7.190 | -0.080 | -1.070% | 28.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.530 | 7.480 | 7.650 | 7.450 | -0.140 | -1.837% | 18.06万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.900 | 7.620 | 7.910 | 7.610 | -0.370 | -4.631% | 28.10万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.760 | 7.990 | 8.060 | 7.560 | 0.240 | 3.097% | 48.41万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.840 | 7.750 | 7.950 | 7.720 | -0.070 | -0.895% | 25.71万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.890 | 7.820 | 8.130 | 7.780 | -0.180 | -2.250% | 39.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.630 | 8.000 | 8.200 | 7.620 | 0.400 | 5.263% | 50.51万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.720 | 7.600 | 7.740 | 7.540 | -0.210 | -2.689% | 31.24万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.480 | 7.810 | 7.830 | 7.370 | 0.320 | 4.272% | 47.65万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.750 | 7.490 | 7.980 | 7.480 | -0.260 | -3.355% | 50.64万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.930 | 7.750 | 7.950 | 7.670 | -0.170 | -2.146% | 45.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.160 | 7.920 | 8.240 | 7.880 | -0.230 | -2.822% | 52.81万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.380 | 8.150 | 8.490 | 8.120 | -0.280 | -3.321% | 49.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.470 | 8.430 | 8.550 | 8.250 | -0.160 | -1.863% | 56.41万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.000 | 8.590 | 9.150 | 8.550 | -0.630 | -6.833% | 89.75万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.390 | 9.220 | 9.780 | 9.120 | -0.060 | -0.647% | 105.78万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.830 | 9.280 | 9.280 | 8.760 | 0.840 | 9.953% | 46.42万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.330 | 8.440 | 8.470 | 8.280 | 0.120 | 1.442% | 36.27万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.300 | 8.320 | 8.480 | 8.250 | 0.080 | 0.971% | 38.28万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.210 | 8.240 | 8.410 | 8.190 | -0.010 | -0.121% | 31.66万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.780 | 8.250 | 8.780 | 8.180 | -0.650 | -7.303% | 56.89万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.800 | 8.900 | 8.940 | 8.400 | 0.190 | 2.181% | 55.65万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.830 | 8.710 | 9.260 | 8.700 | -0.490 | -5.326% | 61.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.790 | 9.200 | 10.070 | 9.170 | -0.580 | -5.930% | 78.96万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.170 | 9.780 | 10.360 | 9.770 | -0.670 | -6.411% | 101.10万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.740 | 10.450 | 10.910 | 9.700 | 0.370 | 3.671% | 144.38万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.550 | 10.080 | 10.100 | 9.260 | 0.450 | 4.673% | 117.09万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.880 | 9.630 | 9.940 | 9.180 | -0.210 | -2.134% | 109.03万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.670 | 9.840 | 10.160 | 9.450 | 0.160 | 1.653% | 170.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.000 | 9.680 | 9.680 | 9.000 | 0.880 | 10.000% | 155.17万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.760 | 8.800 | 9.030 | 8.650 | -0.010 | -0.114% | 64.73万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.890 | 8.810 | 8.930 | 8.550 | -0.200 | -2.220% | 59.02万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.760 | 9.010 | 9.070 | 8.760 | 0.230 | 2.620% | 54.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.770 | 8.780 | 8.930 | 8.560 | 0.030 | 0.343% | 52.22万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.700 | 8.750 | 9.070 | 8.680 | 0.020 | 0.229% | 64.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.320 | 8.730 | 9.350 | 8.690 | -0.750 | -7.911% | 87.45万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.160 | 9.480 | 9.550 | 8.890 | 0.270 | 2.932% | 80.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.130 | 9.210 | 9.480 | 9.130 | 0.150 | 1.656% | 75.88万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.370 | 9.060 | 9.470 | 8.880 | -0.320 | -3.412% | 98.10万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.850 | 9.380 | 10.380 | 9.370 | -0.570 | -5.729% | 140.71万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.530 | 9.950 | 10.290 | 9.520 | 0.420 | 4.407% | 163.03万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.910 | 9.530 | 10.170 | 9.380 | -0.360 | -3.640% | 204.12万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.210 | 9.890 | 9.890 | 9.120 | 0.920 | 10.256% | 159.27万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.420 | 8.970 | 9.340 | 8.400 | 0.500 | 5.903% | 148.65万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.270 | 8.470 | 8.670 | 8.230 | 0.220 | 2.667% | 70.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.050 | 8.250 | 8.370 | 8.050 | 0.420 | 5.364% | 79.09万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.090 | 7.830 | 8.110 | 7.790 | -0.300 | -3.690% | 61.84万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.970 | 8.130 | 8.250 | 7.920 | 0.130 | 1.625% | 56.49万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.970 | 8.000 | 8.130 | 7.870 | -0.040 | -0.498% | 52.05万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.970 | 8.040 | 8.240 | 7.930 | 0.040 | 0.500% | 55.50万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.060 | 8.000 | 8.290 | 8.000 | -0.300 | -3.614% | 56.53万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.020 | 8.300 | 8.410 | 7.860 | 0.290 | 3.620% | 91.27万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.970 | 8.010 | 8.160 | 7.910 | -0.130 | -1.597% | 54.42万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.060 | 8.140 | 8.550 | 7.770 | 0.150 | 1.877% | 89.19万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.080 | 7.990 | 8.200 | 7.930 | -0.050 | -0.622% | 69.00万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.850 | 8.040 | 8.120 | 7.810 | 0.140 | 1.772% | 69.87万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.770 | 7.900 | 8.060 | 7.650 | 0.110 | 1.412% | 68.79万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.830 | 7.790 | 7.900 | 7.590 | -0.130 | -1.641% | 87.50万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.830 | 7.920 | 8.110 | 7.610 | 0.150 | 1.931% | 151.11万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.740 | 7.770 | 7.770 | 7.740 | 0.730 | 10.369% | 39.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.000 | 7.040 | 7.110 | 6.980 | 0.060 | 0.860% | 29.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.060 | 6.980 | 7.060 | 6.940 | -0.150 | -2.104% | 35.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.020 | 7.130 | 7.150 | 6.980 | 0.200 | 2.886% | 49.79万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.030 | 6.930 | 7.060 | 6.880 | 0.000 | 0.000% | 33.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.060 | 6.950 | 7.270 | 6.930 | 0.000 | 0.000% | 53.76万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.240 | 7.040 | 7.310 | 6.970 | 0.000 | 0.000% | 56.40万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.550 | 7.240 | 7.610 | 7.170 | 0.000 | 0.000% | 75.07万 | 0.00亿 | 0.000% |