陕西能源（001286）历史行情

以下为陕西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
2026-10-09	9.680	9.940	9.970	9.660	0.280	2.899%	30.02万	0.00亿	0.000%
2026-10-08	9.460	9.660	9.810	9.440	0.210	2.222%	31.25万	0.00亿	0.000%
2026-10-07	9.400	9.450	9.570	9.390	0.030	0.318%	1,562.41万	1.48亿	1.157%
2026-10-06	9.400	9.450	9.570	9.390	0.030	0.318%	1,562.41万	1.48亿	1.157%
2026-10-05	9.400	9.450	9.570	9.390	0.030	0.318%	1,562.41万	1.48亿	1.157%
2026-10-02	9.400	9.450	9.570	9.390	0.030	0.318%	1,562.41万	1.48亿	1.157%
2026-10-01	9.400	9.450	9.570	9.390	0.030	0.318%	1,562.41万	1.48亿	1.157%
2026-09-30	9.400	9.450	9.570	9.390	0.030	0.318%	15.62万	0.00亿	0.000%
2026-09-29	9.490	9.420	9.520	9.360	-0.070	-0.738%	10.79万	0.00亿	0.000%
2026-09-28	9.420	9.490	9.520	9.380	0.060	0.636%	12.55万	0.00亿	0.000%
2026-09-27	9.440	9.430	9.470	9.380	0.000	0.000%	1,115.45万	1.05亿	0.826%
2026-09-24	9.440	9.430	9.470	9.380	0.000	0.000%	11.15万	0.00亿	0.000%
2026-09-23	9.580	9.430	9.590	9.420	-0.150	-1.566%	15.61万	0.00亿	0.000%
2026-09-22	9.600	9.580	9.620	9.530	-0.020	-0.208%	12.46万	0.00亿	0.000%
2026-09-21	9.620	9.600	9.690	9.560	-0.060	-0.621%	12.00万	0.00亿	0.000%
2026-09-18	9.580	9.660	9.730	9.560	0.060	0.625%	12.23万	0.00亿	0.000%
2026-09-17	9.820	9.600	9.830	9.560	-0.220	-2.240%	15.88万	0.00亿	0.000%
2026-09-16	9.870	9.820	9.940	9.740	-0.080	-0.808%	17.25万	0.00亿	0.000%
2026-09-15	9.850	9.900	10.000	9.740	0.070	0.712%	19.60万	0.00亿	0.000%
2026-09-14	9.710	9.830	9.940	9.690	0.070	0.717%	25.50万	0.00亿	0.000%
2026-09-11	9.650	9.760	9.790	9.520	0.070	0.722%	38.16万	0.00亿	0.000%
2026-09-10	9.680	9.690	9.810	9.640	0.010	0.103%	22.52万	0.00亿	0.000%
2026-09-09	9.530	9.680	9.690	9.440	0.150	1.574%	26.42万	0.00亿	0.000%
2026-09-08	9.450	9.530	9.530	9.400	0.080	0.847%	14.51万	0.00亿	0.000%
2026-09-07	9.580	9.450	9.620	9.400	-0.130	-1.357%	24.14万	0.00亿	0.000%
2026-09-04	9.650	9.580	9.720	9.550	-0.040	-0.416%	15.96万	0.00亿	0.000%
2026-09-03	9.530	9.620	9.690	9.530	0.090	0.944%	18.00万	0.00亿	0.000%
2026-09-02	9.650	9.530	9.660	9.470	-0.130	-1.346%	21.07万	0.00亿	0.000%
2026-09-01	9.570	9.660	9.750	9.560	0.090	0.940%	26.98万	0.00亿	0.000%
2026-08-31	9.650	9.570	9.660	9.510	-0.070	-0.726%	24.39万	0.00亿	0.000%
2026-08-28	9.600	9.640	9.670	9.540	0.030	0.312%	16.19万	0.00亿	0.000%
2026-08-27	9.480	9.610	9.660	9.470	0.100	1.052%	25.41万	0.00亿	0.000%
2026-08-26	9.400	9.510	9.530	9.360	0.090	0.955%	20.73万	0.00亿	0.000%
2026-08-25	9.380	9.420	9.540	9.350	0.040	0.426%	19.05万	0.00亿	0.000%
2026-08-24	9.450	9.380	9.480	9.260	-0.130	-1.367%	39.00万	0.00亿	0.000%
2026-08-21	9.800	9.510	9.880	9.500	-1.050	-9.943%	75.49万	0.00亿	0.000%
2026-08-20	10.840	10.560	10.870	10.410	-0.230	-2.132%	27.12万	0.00亿	0.000%
2026-08-19	10.670	10.790	10.880	10.600	0.130	1.220%	24.66万	0.00亿	0.000%
2026-08-18	10.640	10.660	10.800	10.610	-0.030	-0.281%	13.77万	0.00亿	0.000%
2026-08-17	10.560	10.690	10.730	10.510	0.150	1.423%	13.36万	0.00亿	0.000%
2026-08-14	10.550	10.540	10.620	10.410	-0.010	-0.095%	15.43万	0.00亿	0.000%
2026-08-13	10.700	10.550	10.740	10.510	-0.190	-1.769%	17.91万	0.00亿	0.000%
2026-08-12	10.660	10.740	10.780	10.620	0.040	0.374%	15.52万	0.00亿	0.000%
2026-08-11	10.710	10.700	10.850	10.670	0.060	0.564%	22.15万	0.00亿	0.000%
2026-08-10	10.460	10.640	10.740	10.450	0.170	1.624%	23.55万	0.00亿	0.000%
2026-08-07	10.470	10.470	10.480	10.370	0.040	0.384%	17.93万	0.00亿	0.000%
2026-08-06	10.270	10.430	10.480	10.260	0.140	1.361%	27.43万	0.00亿	0.000%
2026-08-05	10.200	10.290	10.430	10.200	0.020	0.195%	23.68万	0.00亿	0.000%
2026-08-04	10.300	10.270	10.340	10.160	0.010	0.097%	26.54万	0.00亿	0.000%
2026-08-03	10.310	10.260	10.430	10.100	-0.210	-2.006%	37.28万	0.00亿	0.000%
2026-07-31	10.390	10.470	10.470	10.250	-0.030	-0.286%	33.54万	0.00亿	0.000%
2026-07-30	10.430	10.500	10.570	10.370	0.020	0.191%	25.00万	0.00亿	0.000%
2026-07-29	10.350	10.480	10.520	10.300	0.120	1.158%	24.90万	0.00亿	0.000%
2026-07-28	10.320	10.360	10.430	10.100	-0.040	-0.385%	23.23万	0.00亿	0.000%
2026-07-27	10.360	10.400	10.530	10.300	-0.030	-0.288%	19.49万	0.00亿	0.000%
2026-07-24	10.760	10.430	10.880	10.420	-0.330	-3.067%	17.14万	0.00亿	0.000%
2026-07-23	10.500	10.760	10.850	10.420	0.170	1.605%	30.89万	0.00亿	0.000%
2026-07-22	10.580	10.590	10.620	10.360	-0.050	-0.470%	32.06万	0.00亿	0.000%
2026-07-21	10.390	10.640	10.660	10.300	0.140	1.333%	30.22万	0.00亿	0.000%
2026-07-20	10.130	10.500	10.500	10.000	0.420	4.167%	33.83万	0.00亿	0.000%
2026-07-17	10.220	10.080	10.330	10.020	-0.090	-0.885%	19.41万	0.00亿	0.000%
2026-07-16	10.410	10.170	10.540	10.090	-0.230	-2.212%	14.89万	0.00亿	0.000%
2026-07-15	10.350	10.400	10.490	10.230	-0.020	-0.192%	14.52万	0.00亿	0.000%
2026-07-14	10.020	10.420	10.480	10.020	0.420	4.200%	24.46万	0.00亿	0.000%
2026-07-13	9.950	10.000	10.150	9.930	0.090	0.908%	20.92万	0.00亿	0.000%
2026-07-10	9.790	9.910	10.080	9.660	-0.110	-1.098%	38.03万	0.00亿	0.000%
2026-07-09	10.340	10.020	10.440	9.980	-0.410	-3.931%	27.32万	0.00亿	0.000%
2026-07-08	10.410	10.430	10.620	10.370	0.030	0.288%	11.92万	0.00亿	0.000%
2026-07-07	10.720	10.400	10.720	10.320	-0.320	-2.985%	13.80万	0.00亿	0.000%
2026-07-06	10.450	10.720	10.770	10.330	0.150	1.419%	20.44万	0.00亿	0.000%
2026-07-03	10.600	10.570	10.650	10.370	0.100	0.955%	16.07万	0.00亿	0.000%
2026-07-02	10.550	10.470	10.660	10.330	-0.020	-0.191%	18.87万	0.00亿	0.000%
2026-07-01	10.140	10.490	10.670	10.080	0.350	3.452%	20.52万	0.00亿	0.000%
2026-06-30	10.360	10.140	10.400	10.030	-0.320	-3.059%	15.13万	0.00亿	0.000%
2026-06-29	10.220	10.460	10.510	10.080	0.210	2.049%	16.84万	0.00亿	0.000%
2026-06-26	10.540	10.250	10.660	10.220	-0.260	-2.474%	16.98万	0.00亿	0.000%
2026-06-25	10.500	10.510	10.650	10.420	-0.120	-1.129%	18.52万	0.00亿	0.000%
2026-06-24	10.640	10.630	10.750	10.540	-0.060	-0.561%	16.24万	0.00亿	0.000%
2026-06-23	10.720	10.690	10.910	10.640	-0.110	-1.019%	19.01万	0.00亿	0.000%
2026-06-22	10.560	10.800	10.810	10.420	0.320	3.053%	27.43万	0.00亿	0.000%
2026-06-18	11.450	10.480	11.490	10.390	-1.000	-8.711%	48.48万	0.00亿	0.000%
2026-06-17	11.640	11.480	11.830	11.410	-0.180	-1.544%	15.68万	0.00亿	0.000%
2026-06-16	11.660	11.660	11.860	11.500	-0.050	-0.427%	21.65万	0.00亿	0.000%
2026-06-15	11.820	11.710	11.820	11.490	-0.110	-0.931%	26.86万	0.00亿	0.000%
2026-06-12	11.310	11.820	11.850	11.290	0.430	3.775%	32.83万	0.00亿	0.000%
2026-06-11	11.260	11.390	11.470	11.140	0.130	1.155%	20.76万	0.00亿	0.000%
2026-06-10	11.530	11.260	11.550	11.170	-0.350	-3.015%	24.48万	0.00亿	0.000%
2026-06-09	11.550	11.610	11.690	11.340	0.030	0.259%	23.68万	0.00亿	0.000%
2026-06-08	11.690	11.580	11.940	11.480	-0.350	-2.934%	35.92万	0.00亿	0.000%
2026-06-05	12.220	11.930	12.430	11.840	-0.300	-2.453%	35.81万	0.00亿	0.000%
2026-06-04	12.480	12.230	12.690	12.210	-0.340	-2.705%	36.72万	0.00亿	0.000%
2026-06-03	12.600	12.570	12.710	12.200	-0.140	-1.101%	58.01万	0.00亿	0.000%
2026-06-02	12.950	12.710	13.130	12.470	-0.630	-4.723%	71.47万	0.00亿	0.000%
2026-06-01	12.530	13.340	13.380	12.070	0.930	7.494%	78.32万	0.00亿	0.000%
2026-05-29	11.930	12.410	12.490	11.920	0.360	2.988%	44.61万	0.00亿	0.000%
2026-05-28	11.610	12.050	12.160	11.590	0.440	3.790%	43.59万	0.00亿	0.000%
2026-05-27	11.420	11.610	11.690	11.360	0.120	1.044%	25.03万	0.00亿	0.000%
2026-05-26	11.220	11.490	11.590	11.070	0.200	1.771%	25.44万	0.00亿	0.000%
2026-05-25	11.150	11.290	11.320	11.050	0.290	2.636%	21.12万	0.00亿	0.000%
2026-05-22	10.980	11.000	11.120	10.910	0.010	0.091%	16.85万	0.00亿	0.000%
2026-05-21	11.110	10.990	11.310	10.990	-0.160	-1.435%	22.02万	0.00亿	0.000%
2026-05-20	11.470	11.150	11.510	11.090	-0.360	-3.128%	21.59万	0.00亿	0.000%
2026-05-19	11.200	11.510	11.630	11.190	0.260	2.311%	27.19万	0.00亿	0.000%
2026-05-18	11.040	11.250	11.320	10.950	0.170	1.534%	23.16万	0.00亿	0.000%
2026-05-15	11.200	11.080	11.240	10.920	-0.170	-1.511%	27.78万	0.00亿	0.000%
2026-05-14	11.550	11.250	11.690	11.240	-0.280	-2.428%	30.78万	0.00亿	0.000%
2026-05-13	11.600	11.530	11.710	11.390	-0.080	-0.689%	34.64万	0.00亿	0.000%
2026-05-12	11.190	11.610	11.670	11.170	0.330	2.926%	39.00万	0.00亿	0.000%
2026-05-11	11.170	11.280	11.370	11.090	0.170	1.530%	19.21万	0.00亿	0.000%
2026-05-08	11.240	11.110	11.430	11.070	-0.160	-1.420%	21.46万	0.00亿	0.000%
2026-05-07	11.420	11.270	11.470	11.150	-0.230	-2.000%	25.26万	0.00亿	0.000%
2026-05-06	11.400	11.500	11.510	11.100	0.110	0.966%	28.95万	0.00亿	0.000%
2026-04-30	11.410	11.390	11.480	11.270	-0.030	-0.263%	16.82万	0.00亿	0.000%
2026-04-29	11.220	11.420	11.560	11.200	0.120	1.062%	28.71万	0.00亿	0.000%
2026-04-28	11.000	11.300	11.360	11.000	0.320	2.914%	26.56万	0.00亿	0.000%
2026-04-27	10.990	10.980	11.140	10.900	-0.030	-0.272%	20.85万	0.00亿	0.000%
2026-04-24	11.170	11.010	11.270	11.000	-0.200	-1.784%	22.25万	0.00亿	0.000%
2026-04-23	11.090	11.210	11.320	11.050	0.040	0.358%	26.92万	0.00亿	0.000%
2026-04-22	11.210	11.170	11.360	11.080	-0.190	-1.673%	31.11万	0.00亿	0.000%
2026-04-21	10.680	11.360	11.530	10.640	0.730	6.867%	58.32万	0.00亿	0.000%
2026-04-20	10.640	10.630	10.720	10.470	-0.040	-0.375%	20.56万	0.00亿	0.000%
2026-04-17	10.920	10.670	11.040	10.620	-0.260	-2.379%	17.97万	0.00亿	0.000%
2026-04-16	10.760	10.930	10.950	10.720	0.140	1.297%	14.34万	0.00亿	0.000%
2026-04-15	10.870	10.790	10.870	10.590	-0.060	-0.553%	25.09万	0.00亿	0.000%
2026-04-14	11.070	10.850	11.160	10.800	0.170	1.592%	28.23万	0.00亿	0.000%
2026-04-13	10.470	10.680	10.720	10.440	0.000	0.000%	16.36万	0.00亿	0.000%
2026-04-10	10.630	10.460	10.670	10.420	0.000	0.000%	16.37万	0.00亿	0.000%
2026-04-09	10.640	10.670	10.770	10.600	0.000	0.000%	13.58万	0.00亿	0.000%
2026-04-08	10.480	10.700	10.720	10.390	0.000	0.000%	18.88万	0.00亿	0.000%
2026-04-07	10.440	10.580	10.610	10.350	0.000	0.000%	15.62万	0.00亿	0.000%
2026-04-03	10.600	10.420	10.730	10.410	0.000	0.000%	15.80万	0.00亿	0.000%
2026-04-02	10.500	10.590	10.710	10.440	0.000	0.000%	18.27万	0.00亿	0.000%
2026-04-01	10.490	10.470	10.510	10.340	0.000	0.000%	18.84万	0.00亿	0.000%