嘉化能源（600273）历史行情

以下为嘉化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	6.280	6.300	6.330	6.250	0.030	0.478%	13.52万	0.00亿	0.000%
2026-10-08	6.210	6.270	6.270	6.190	0.070	1.129%	11.75万	0.00亿	0.000%
2026-10-07	6.150	6.200	6.230	6.140	0.070	1.142%	799.07万	0.49亿	0.609%
2026-10-06	6.150	6.200	6.230	6.140	0.070	1.142%	799.07万	0.49亿	0.609%
2026-10-05	6.150	6.200	6.230	6.140	0.070	1.142%	799.07万	0.49亿	0.609%
2026-10-02	6.150	6.200	6.230	6.140	0.070	1.142%	799.07万	0.49亿	0.609%
2026-10-01	6.150	6.200	6.230	6.140	0.070	1.142%	799.07万	0.49亿	0.609%
2026-09-30	6.150	6.200	6.230	6.140	0.070	1.142%	7.99万	0.00亿	0.000%
2026-09-29	6.140	6.130	6.180	6.120	-0.020	-0.325%	6.14万	0.00亿	0.000%
2026-09-28	6.210	6.150	6.220	6.080	-0.040	-0.646%	9.89万	0.00亿	0.000%
2026-09-27	6.310	6.270	6.320	6.240	-0.050	-0.791%	1,074.09万	0.67亿	0.819%
2026-09-24	6.230	6.190	6.240	6.160	-0.050	-0.801%	10.74万	0.00亿	0.000%
2026-09-23	6.280	6.240	6.310	6.230	-0.040	-0.637%	8.46万	0.00亿	0.000%
2026-09-22	6.300	6.280	6.320	6.260	-0.020	-0.317%	9.86万	0.00亿	0.000%
2026-09-21	6.280	6.300	6.320	6.240	0.040	0.639%	11.30万	0.00亿	0.000%
2026-09-18	6.270	6.260	6.290	6.220	0.020	0.321%	10.87万	0.00亿	0.000%
2026-09-17	6.350	6.240	6.390	6.240	-0.130	-2.041%	18.23万	0.00亿	0.000%
2026-09-16	6.470	6.370	6.470	6.340	-0.100	-1.546%	22.01万	0.00亿	0.000%
2026-09-15	6.540	6.470	6.590	6.460	-0.090	-1.372%	7.56万	0.00亿	0.000%
2026-09-14	6.470	6.560	6.570	6.420	0.060	0.923%	13.87万	0.00亿	0.000%
2026-09-11	6.650	6.500	6.710	6.480	-0.180	-2.695%	18.98万	0.00亿	0.000%
2026-09-10	6.760	6.680	6.760	6.660	-0.080	-1.183%	12.19万	0.00亿	0.000%
2026-09-09	6.790	6.760	6.810	6.710	-0.040	-0.588%	9.88万	0.00亿	0.000%
2026-09-08	6.600	6.800	6.830	6.600	0.190	2.874%	19.56万	0.00亿	0.000%
2026-09-07	6.650	6.610	6.670	6.600	-0.030	-0.452%	11.96万	0.00亿	0.000%
2026-09-04	6.680	6.640	6.730	6.620	-0.010	-0.150%	12.37万	0.00亿	0.000%
2026-09-03	6.670	6.650	6.750	6.630	-0.020	-0.300%	10.31万	0.00亿	0.000%
2026-09-02	6.830	6.670	6.830	6.610	-0.150	-2.199%	17.21万	0.00亿	0.000%
2026-09-01	6.740	6.820	6.890	6.720	0.070	1.037%	19.51万	0.00亿	0.000%
2026-08-31	6.740	6.750	6.810	6.610	-0.020	-0.295%	19.70万	0.00亿	0.000%
2026-08-28	6.560	6.770	6.820	6.530	0.210	3.201%	22.70万	0.00亿	0.000%
2026-08-27	6.540	6.560	6.600	6.470	0.030	0.459%	13.29万	0.00亿	0.000%
2026-08-26	6.490	6.530	6.610	6.470	0.040	0.616%	15.48万	0.00亿	0.000%
2026-08-25	6.430	6.490	6.580	6.410	0.030	0.464%	18.72万	0.00亿	0.000%
2026-08-24	6.640	6.460	6.650	6.340	-0.200	-3.003%	30.66万	0.00亿	0.000%
2026-08-21	6.730	6.660	6.770	6.640	-0.090	-1.333%	15.19万	0.00亿	0.000%
2026-08-20	6.700	6.750	6.830	6.690	0.040	0.596%	13.66万	0.00亿	0.000%
2026-08-19	6.750	6.710	6.800	6.660	-0.060	-0.886%	12.38万	0.00亿	0.000%
2026-08-18	6.770	6.770	6.820	6.720	-0.010	-0.147%	12.45万	0.00亿	0.000%
2026-08-17	6.720	6.780	6.790	6.580	0.100	1.497%	17.56万	0.00亿	0.000%
2026-08-14	6.680	6.680	6.740	6.660	-0.020	-0.299%	10.02万	0.00亿	0.000%
2026-08-13	6.810	6.700	6.820	6.690	-0.100	-1.471%	14.82万	0.00亿	0.000%
2026-08-12	6.770	6.800	6.870	6.750	0.040	0.592%	11.70万	0.00亿	0.000%
2026-08-11	6.870	6.760	6.940	6.760	-0.090	-1.314%	14.24万	0.00亿	0.000%
2026-08-10	6.770	6.850	6.970	6.740	0.080	1.182%	18.41万	0.00亿	0.000%
2026-08-07	6.780	6.770	6.820	6.660	-0.040	-0.587%	17.65万	0.00亿	0.000%
2026-08-06	6.820	6.810	6.840	6.680	-0.020	-0.293%	17.35万	0.00亿	0.000%
2026-08-05	6.870	6.830	6.900	6.800	-0.040	-0.582%	12.74万	0.00亿	0.000%
2026-08-04	7.000	6.870	7.010	6.850	-0.130	-1.857%	16.76万	0.00亿	0.000%
2026-08-03	6.920	7.000	7.020	6.870	0.070	1.010%	16.35万	0.00亿	0.000%
2026-07-31	6.990	6.930	7.030	6.850	-0.060	-0.858%	21.50万	0.00亿	0.000%
2026-07-30	6.890	6.990	7.030	6.880	0.070	1.012%	15.75万	0.00亿	0.000%
2026-07-29	6.740	6.920	6.940	6.710	0.180	2.671%	19.71万	0.00亿	0.000%
2026-07-28	6.660	6.740	6.740	6.580	0.030	0.447%	12.07万	0.00亿	0.000%
2026-07-27	6.560	6.710	6.730	6.540	0.130	1.976%	11.39万	0.00亿	0.000%
2026-07-24	6.800	6.580	6.840	6.560	-0.240	-3.519%	17.44万	0.00亿	0.000%
2026-07-23	6.530	6.820	6.820	6.530	0.240	3.647%	16.88万	0.00亿	0.000%
2026-07-22	6.630	6.580	6.650	6.490	-0.040	-0.604%	17.51万	0.00亿	0.000%
2026-07-21	6.610	6.620	6.750	6.590	-0.020	-0.301%	22.57万	0.00亿	0.000%
2026-07-20	6.530	6.640	6.700	6.510	0.180	2.786%	25.61万	0.00亿	0.000%
2026-07-17	6.520	6.460	6.650	6.460	-0.060	-0.920%	23.44万	0.00亿	0.000%
2026-07-16	6.560	6.520	6.600	6.430	-0.020	-0.306%	16.32万	0.00亿	0.000%
2026-07-15	6.360	6.540	6.560	6.360	0.160	2.508%	19.53万	0.00亿	0.000%
2026-07-14	6.290	6.380	6.440	6.250	0.060	0.949%	16.86万	0.00亿	0.000%
2026-07-13	6.370	6.320	6.430	6.300	-0.160	-2.469%	24.05万	0.00亿	0.000%
2026-07-10	6.400	6.480	6.580	6.330	0.080	1.250%	17.24万	0.00亿	0.000%
2026-07-09	6.470	6.400	6.510	6.360	-0.100	-1.538%	15.47万	0.00亿	0.000%
2026-07-08	6.420	6.500	6.590	6.400	0.030	0.464%	13.68万	0.00亿	0.000%
2026-07-07	6.760	6.470	6.810	6.440	-0.310	-4.572%	23.51万	0.00亿	0.000%
2026-07-06	6.630	6.780	6.850	6.610	0.160	2.417%	20.11万	0.00亿	0.000%
2026-07-03	6.660	6.620	6.710	6.580	-0.030	-0.451%	16.74万	0.00亿	0.000%
2026-07-02	6.470	6.650	6.720	6.450	0.160	2.465%	24.32万	0.00亿	0.000%
2026-07-01	6.380	6.490	6.570	6.310	0.050	0.776%	29.47万	0.00亿	0.000%
2026-06-30	6.570	6.440	6.620	6.370	-0.180	-2.719%	22.99万	0.00亿	0.000%
2026-06-29	6.550	6.620	6.650	6.490	0.070	1.069%	16.25万	0.00亿	0.000%
2026-06-26	6.720	6.550	6.740	6.540	-0.190	-2.819%	17.81万	0.00亿	0.000%
2026-06-25	6.710	6.740	6.850	6.620	-0.010	-0.148%	16.30万	0.00亿	0.000%
2026-06-24	6.820	6.750	6.880	6.730	0.040	0.596%	17.18万	0.00亿	0.000%
2026-06-23	6.810	6.710	6.950	6.680	-0.150	-2.187%	14.32万	0.00亿	0.000%
2026-06-22	6.650	6.860	6.880	6.520	0.160	2.388%	25.54万	0.00亿	0.000%
2026-06-18	6.860	6.700	6.860	6.670	-0.170	-2.475%	14.85万	0.00亿	0.000%
2026-06-17	6.920	6.870	6.960	6.840	-0.090	-1.293%	13.63万	0.00亿	0.000%
2026-06-16	7.050	6.960	7.060	6.900	-0.110	-1.556%	22.40万	0.00亿	0.000%
2026-06-15	6.940	7.070	7.080	6.940	0.180	2.612%	22.16万	0.00亿	0.000%
2026-06-12	6.870	6.890	7.030	6.720	0.030	0.437%	29.32万	0.00亿	0.000%
2026-06-11	6.920	6.860	6.950	6.650	-0.030	-0.435%	22.49万	0.00亿	0.000%
2026-06-10	6.880	6.890	6.980	6.850	-0.030	-0.434%	15.60万	0.00亿	0.000%
2026-06-09	6.970	6.920	6.970	6.870	-0.020	-0.288%	12.03万	0.00亿	0.000%
2026-06-08	7.080	6.940	7.180	6.890	-0.210	-2.937%	17.50万	0.00亿	0.000%
2026-06-05	7.040	7.150	7.220	6.970	0.110	1.563%	16.05万	0.00亿	0.000%
2026-06-04	7.110	7.040	7.120	6.970	-0.060	-0.845%	13.81万	0.00亿	0.000%
2026-06-03	7.220	7.100	7.240	7.010	-0.130	-1.798%	18.07万	0.00亿	0.000%
2026-06-02	7.400	7.230	7.470	7.230	-0.170	-2.297%	17.11万	0.00亿	0.000%
2026-06-01	7.220	7.400	7.410	7.200	0.180	2.493%	26.95万	0.00亿	0.000%
2026-05-29	7.220	7.220	7.310	7.190	0.010	0.139%	15.08万	0.00亿	0.000%
2026-05-28	7.240	7.210	7.320	7.160	-0.020	-0.277%	13.64万	0.00亿	0.000%
2026-05-27	7.380	7.230	7.420	7.180	-0.150	-2.033%	15.58万	0.00亿	0.000%
2026-05-26	7.510	7.380	7.510	7.290	-0.080	-1.072%	15.78万	0.00亿	0.000%
2026-05-25	7.550	7.460	7.570	7.440	-0.033	-0.440%	14.41万	0.00亿	0.000%
2026-05-22	7.363	7.493	7.493	7.283	0.200	2.742%	18.08万	0.00亿	0.000%
2026-05-21	7.683	7.293	7.713	7.273	-0.370	-4.828%	28.41万	0.00亿	0.000%
2026-05-20	7.523	7.663	7.703	7.523	0.090	1.188%	16.50万	0.00亿	0.000%
2026-05-19	7.503	7.573	7.583	7.413	0.080	1.068%	14.20万	0.00亿	0.000%
2026-05-18	7.673	7.493	7.693	7.433	-0.210	-2.726%	27.41万	0.00亿	0.000%
2026-05-15	7.723	7.703	7.833	7.663	0.000	0.000%	20.68万	0.00亿	0.000%
2026-05-14	7.813	7.703	7.893	7.703	-0.080	-1.028%	25.04万	0.00亿	0.000%
2026-05-13	7.713	7.783	7.843	7.703	0.070	0.908%	19.40万	0.00亿	0.000%
2026-05-12	7.763	7.713	7.853	7.693	-0.020	-0.259%	22.72万	0.00亿	0.000%
2026-05-11	7.763	7.733	7.783	7.683	0.000	0.000%	17.92万	0.00亿	0.000%
2026-05-08	7.763	7.733	7.803	7.703	0.000	0.000%	13.72万	0.00亿	0.000%
2026-05-07	7.873	7.733	7.883	7.693	-0.140	-1.778%	22.28万	0.00亿	0.000%
2026-05-06	7.893	7.873	7.903	7.763	0.030	0.383%	25.85万	0.00亿	0.000%
2026-04-30	8.073	7.843	8.083	7.833	-0.190	-2.365%	21.59万	0.00亿	0.000%
2026-04-29	7.933	8.033	8.073	7.903	0.090	1.133%	17.53万	0.00亿	0.000%
2026-04-28	8.023	7.943	8.023	7.813	-0.020	-0.251%	35.46万	0.00亿	0.000%
2026-04-27	8.083	7.963	8.103	7.853	-0.570	-6.680%	38.73万	0.00亿	0.000%
2026-04-24	8.633	8.533	8.703	8.513	-0.120	-1.387%	16.11万	0.00亿	0.000%
2026-04-23	8.623	8.653	8.703	8.493	0.000	0.000%	13.40万	0.00亿	0.000%
2026-04-22	8.573	8.653	8.693	8.563	0.060	0.698%	11.27万	0.00亿	0.000%
2026-04-21	8.563	8.593	8.683	8.463	0.010	0.117%	15.60万	0.00亿	0.000%
2026-04-20	8.733	8.583	8.803	8.583	-0.130	-1.492%	18.27万	0.00亿	0.000%
2026-04-17	8.833	8.713	8.863	8.663	-0.120	-1.359%	13.29万	0.00亿	0.000%
2026-04-16	8.723	8.833	8.843	8.683	0.160	1.845%	12.49万	0.00亿	0.000%
2026-04-15	8.683	8.673	8.743	8.603	0.040	0.463%	12.05万	0.00亿	0.000%
2026-04-14	8.683	8.633	8.753	8.503	-0.040	-0.461%	15.10万	0.00亿	0.000%
2026-04-13	8.823	8.673	8.843	8.653	0.000	0.000%	18.20万	0.00亿	0.000%
2026-04-10	8.953	8.773	9.003	8.723	0.000	0.000%	25.87万	0.00亿	0.000%
2026-04-09	9.053	8.953	9.183	8.933	0.000	0.000%	16.00万	0.00亿	0.000%
2026-04-08	8.983	9.123	9.133	8.923	0.000	0.000%	20.68万	0.00亿	0.000%
2026-04-07	8.703	8.963	9.003	8.643	0.000	0.000%	18.63万	0.00亿	0.000%
2026-04-03	8.843	8.643	8.883	8.583	0.000	0.000%	15.22万	0.00亿	0.000%
2026-04-02	8.933	8.863	8.933	8.803	0.000	0.000%	10.93万	0.00亿	0.000%
2026-04-01	8.893	8.933	9.023	8.863	0.000	0.000%	14.48万	0.00亿	0.000%