申能股份（600642）历史行情

以下为申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
2026-10-15	9.230	9.090	9.260	9.040	-0.140	-1.517%	1,678.24万	1.53亿	0.343%
2026-10-14	9.200	9.230	9.360	9.160	0.060	0.654%	22.87万	0.00亿	0.000%
2026-10-13	9.180	9.170	9.260	9.080	-0.020	-0.218%	22.35万	0.00亿	0.000%
2026-10-12	9.060	9.190	9.340	9.050	0.110	1.211%	23.27万	0.00亿	0.000%
2026-10-09	9.140	9.080	9.200	9.070	-0.010	-0.110%	25.24万	0.00亿	0.000%
2026-10-08	8.780	9.090	9.140	8.780	0.310	3.531%	30.33万	0.00亿	0.000%
2026-10-07	8.700	8.780	8.930	8.660	0.020	0.228%	2,497.29万	2.21亿	0.510%
2026-10-06	8.700	8.780	8.930	8.660	0.020	0.228%	2,497.29万	2.21亿	0.510%
2026-10-05	8.700	8.780	8.930	8.660	0.020	0.228%	2,497.29万	2.21亿	0.510%
2026-10-02	8.700	8.780	8.930	8.660	0.020	0.228%	2,497.29万	2.21亿	0.510%
2026-10-01	8.700	8.780	8.930	8.660	0.020	0.228%	2,497.29万	2.21亿	0.510%
2026-09-30	8.700	8.780	8.930	8.660	0.020	0.228%	24.97万	0.00亿	0.000%
2026-09-29	8.810	8.760	8.910	8.660	-0.050	-0.568%	19.45万	0.00亿	0.000%
2026-09-28	8.780	8.810	8.910	8.760	0.030	0.342%	19.31万	0.00亿	0.000%
2026-09-27	8.690	8.780	8.820	8.680	0.050	0.573%	1,436.56万	1.26亿	0.294%
2026-09-24	8.690	8.780	8.820	8.680	0.050	0.573%	14.37万	0.00亿	0.000%
2026-09-23	8.700	8.730	8.780	8.670	0.000	0.000%	13.68万	0.00亿	0.000%
2026-09-22	8.580	8.730	8.750	8.570	0.130	1.512%	19.07万	0.00亿	0.000%
2026-09-21	8.660	8.600	8.670	8.570	-0.070	-0.807%	13.48万	0.00亿	0.000%
2026-09-18	8.610	8.670	8.730	8.600	0.060	0.697%	15.63万	0.00亿	0.000%
2026-09-17	8.670	8.610	8.670	8.550	-0.070	-0.806%	15.42万	0.00亿	0.000%
2026-09-16	8.690	8.680	8.790	8.580	-0.030	-0.344%	16.64万	0.00亿	0.000%
2026-09-15	8.690	8.710	8.770	8.620	0.000	0.000%	15.52万	0.00亿	0.000%
2026-09-14	8.570	8.710	8.720	8.550	0.130	1.515%	17.96万	0.00亿	0.000%
2026-09-11	8.650	8.580	8.660	8.500	-0.050	-0.579%	18.67万	0.00亿	0.000%
2026-09-10	8.690	8.630	8.700	8.610	-0.040	-0.461%	11.79万	0.00亿	0.000%
2026-09-09	8.500	8.670	8.700	8.500	0.150	1.761%	17.63万	0.00亿	0.000%
2026-09-08	8.470	8.520	8.570	8.440	0.050	0.590%	11.49万	0.00亿	0.000%
2026-09-07	8.590	8.470	8.600	8.430	-0.100	-1.167%	17.22万	0.00亿	0.000%
2026-09-04	8.640	8.570	8.700	8.550	-0.070	-0.810%	14.96万	0.00亿	0.000%
2026-09-03	8.560	8.640	8.740	8.540	0.070	0.817%	15.98万	0.00亿	0.000%
2026-09-02	8.680	8.570	8.720	8.570	-0.110	-1.267%	18.48万	0.00亿	0.000%
2026-09-01	8.580	8.680	8.720	8.570	0.080	0.930%	26.36万	0.00亿	0.000%
2026-08-31	8.540	8.600	8.620	8.480	0.120	1.415%	30.26万	0.00亿	0.000%
2026-08-28	8.400	8.480	8.530	8.370	0.060	0.713%	29.89万	0.00亿	0.000%
2026-08-27	8.430	8.420	8.450	8.340	-0.010	-0.119%	23.29万	0.00亿	0.000%
2026-08-26	8.340	8.430	8.480	8.340	0.040	0.477%	20.07万	0.00亿	0.000%
2026-08-25	8.540	8.390	8.540	8.380	-0.100	-1.178%	18.03万	0.00亿	0.000%
2026-08-24	8.350	8.490	8.550	8.350	0.150	1.799%	28.01万	0.00亿	0.000%
2026-08-21	8.500	8.340	8.500	8.330	-0.150	-1.767%	18.77万	0.00亿	0.000%
2026-08-20	8.410	8.490	8.520	8.410	0.100	1.192%	17.06万	0.00亿	0.000%
2026-08-19	8.460	8.390	8.540	8.390	-0.080	-0.945%	18.99万	0.00亿	0.000%
2026-08-18	8.440	8.470	8.590	8.380	0.040	0.474%	30.21万	0.00亿	0.000%
2026-08-17	8.410	8.430	8.550	8.380	0.050	0.597%	20.63万	0.00亿	0.000%
2026-08-14	8.560	8.380	8.580	8.380	-0.170	-1.988%	25.17万	0.00亿	0.000%
2026-08-13	8.450	8.550	8.630	8.410	0.120	1.423%	31.12万	0.00亿	0.000%
2026-08-12	8.470	8.430	8.550	8.340	-0.040	-0.472%	20.18万	0.00亿	0.000%
2026-08-11	8.380	8.470	8.520	8.340	0.100	1.195%	27.97万	0.00亿	0.000%
2026-08-10	8.340	8.370	8.440	8.320	0.030	0.360%	20.96万	0.00亿	0.000%
2026-08-07	8.340	8.340	8.360	8.250	-0.010	-0.120%	17.80万	0.00亿	0.000%
2026-08-06	8.360	8.350	8.420	8.280	-0.020	-0.239%	21.04万	0.00亿	0.000%
2026-08-05	8.350	8.370	8.380	8.220	0.040	0.480%	26.25万	0.00亿	0.000%
2026-08-04	8.490	8.330	8.530	8.330	-0.140	-1.653%	27.32万	0.00亿	0.000%
2026-08-03	8.500	8.470	8.550	8.360	-0.080	-0.936%	29.52万	0.00亿	0.000%
2026-07-31	8.530	8.550	8.580	8.380	0.000	0.000%	39.42万	0.00亿	0.000%
2026-07-30	8.590	8.550	8.700	8.420	-0.090	-1.042%	28.63万	0.00亿	0.000%
2026-07-29	8.450	8.640	8.690	8.420	0.190	2.249%	24.90万	0.00亿	0.000%
2026-07-28	8.590	8.450	8.600	8.350	-0.180	-2.086%	21.57万	0.00亿	0.000%
2026-07-27	8.500	8.630	8.660	8.330	0.100	1.172%	27.13万	0.00亿	0.000%
2026-07-24	8.780	8.530	8.840	8.520	-0.490	-5.432%	36.17万	0.00亿	0.000%
2026-07-23	8.800	9.020	9.100	8.760	0.150	1.691%	41.95万	0.00亿	0.000%
2026-07-22	8.770	8.870	8.880	8.600	0.160	1.837%	40.51万	0.00亿	0.000%
2026-07-21	8.500	8.710	8.910	8.430	0.180	2.110%	44.82万	0.00亿	0.000%
2026-07-20	8.340	8.530	8.540	8.260	0.230	2.771%	37.86万	0.00亿	0.000%
2026-07-17	8.180	8.300	8.430	8.170	0.130	1.591%	27.15万	0.00亿	0.000%
2026-07-16	8.300	8.170	8.400	8.140	-0.130	-1.566%	18.09万	0.00亿	0.000%
2026-07-15	8.280	8.300	8.370	8.180	-0.020	-0.240%	17.57万	0.00亿	0.000%
2026-07-14	8.400	8.320	8.470	8.200	-0.120	-1.422%	28.41万	0.00亿	0.000%
2026-07-13	8.410	8.440	8.540	8.290	0.030	0.357%	34.13万	0.00亿	0.000%
2026-07-10	8.410	8.410	8.520	8.310	-0.010	-0.119%	19.93万	0.00亿	0.000%
2026-07-09	8.300	8.420	8.480	8.220	0.150	1.814%	27.30万	0.00亿	0.000%
2026-07-08	8.190	8.270	8.320	8.150	0.140	1.722%	17.92万	0.00亿	0.000%
2026-07-07	8.370	8.130	8.390	8.090	-0.230	-2.751%	18.55万	0.00亿	0.000%
2026-07-06	8.570	8.360	8.570	8.320	-0.140	-1.647%	23.54万	0.00亿	0.000%
2026-07-03	8.510	8.500	8.610	8.420	-0.010	-0.118%	16.64万	0.00亿	0.000%
2026-07-02	8.590	8.510	8.780	8.410	-0.080	-0.931%	27.99万	0.00亿	0.000%
2026-07-01	8.290	8.590	8.640	8.290	0.320	3.869%	23.84万	0.00亿	0.000%
2026-06-30	8.340	8.270	8.430	8.160	-0.090	-1.077%	15.02万	0.00亿	0.000%
2026-06-29	8.170	8.360	8.480	8.000	0.190	2.326%	21.92万	0.00亿	0.000%
2026-06-26	8.490	8.170	8.550	8.160	-0.340	-3.995%	21.58万	0.00亿	0.000%
2026-06-25	8.520	8.510	8.610	8.400	-0.040	-0.468%	15.27万	0.00亿	0.000%
2026-06-24	8.780	8.550	8.830	8.510	-0.230	-2.620%	19.65万	0.00亿	0.000%
2026-06-23	8.790	8.780	8.930	8.690	-0.030	-0.341%	17.46万	0.00亿	0.000%
2026-06-22	8.660	8.810	8.860	8.600	0.150	1.732%	24.24万	0.00亿	0.000%
2026-06-18	9.040	8.660	9.210	8.650	-0.420	-4.626%	36.30万	0.00亿	0.000%
2026-06-17	9.260	9.080	9.390	8.980	-0.180	-1.944%	35.50万	0.00亿	0.000%
2026-06-16	9.260	9.260	9.440	9.190	-0.010	-0.108%	24.55万	0.00亿	0.000%
2026-06-15	9.180	9.270	9.300	9.000	0.100	1.091%	31.27万	0.00亿	0.000%
2026-06-12	9.110	9.170	9.300	8.870	0.070	0.769%	42.08万	0.00亿	0.000%
2026-06-11	8.950	9.100	9.130	8.910	0.120	1.336%	26.24万	0.00亿	0.000%
2026-06-10	9.090	8.980	9.180	8.850	-0.180	-1.965%	27.19万	0.00亿	0.000%
2026-06-09	9.190	9.160	9.260	9.000	0.010	0.109%	21.60万	0.00亿	0.000%
2026-06-08	9.070	9.150	9.310	8.990	-0.090	-0.974%	33.24万	0.00亿	0.000%
2026-06-05	9.640	9.240	9.780	9.200	-0.420	-4.348%	46.90万	0.00亿	0.000%
2026-06-04	9.880	9.660	9.980	9.630	-0.270	-2.719%	40.06万	0.00亿	0.000%
2026-06-03	10.040	9.930	10.070	9.760	-0.260	-2.552%	55.49万	0.00亿	0.000%
2026-06-02	10.100	10.190	10.520	9.940	-0.110	-1.068%	65.74万	0.00亿	0.000%
2026-06-01	9.840	10.300	10.300	9.720	0.440	4.462%	81.37万	0.00亿	0.000%
2026-05-29	9.340	9.860	9.990	9.270	0.490	5.229%	74.65万	0.00亿	0.000%
2026-05-28	9.400	9.370	9.570	9.330	-0.020	-0.213%	46.22万	0.00亿	0.000%
2026-05-27	9.230	9.390	9.500	9.170	0.080	0.859%	33.40万	0.00亿	0.000%
2026-05-26	9.160	9.310	9.340	9.040	0.120	1.306%	31.91万	0.00亿	0.000%
2026-05-25	8.970	9.190	9.270	8.950	0.220	2.453%	29.06万	0.00亿	0.000%
2026-05-22	9.080	8.970	9.160	8.920	-0.080	-0.884%	22.72万	0.00亿	0.000%
2026-05-21	8.920	9.050	9.280	8.910	0.080	0.892%	42.85万	0.00亿	0.000%
2026-05-20	9.290	8.970	9.410	8.890	-0.400	-4.269%	47.52万	0.00亿	0.000%
2026-05-19	8.940	9.370	9.720	8.870	0.420	4.693%	65.63万	0.00亿	0.000%
2026-05-18	8.990	8.950	9.170	8.770	-0.090	-0.996%	39.50万	0.00亿	0.000%
2026-05-15	9.050	9.040	9.140	8.940	0.000	0.000%	43.59万	0.00亿	0.000%
2026-05-14	9.140	9.040	9.240	9.010	-0.050	-0.550%	41.71万	0.00亿	0.000%
2026-05-13	9.170	9.090	9.410	8.940	-0.120	-1.303%	53.54万	0.00亿	0.000%
2026-05-12	9.080	9.210	9.450	9.030	0.130	1.432%	43.35万	0.00亿	0.000%
2026-05-11	8.950	9.080	9.180	8.790	0.140	1.566%	27.93万	0.00亿	0.000%
2026-05-08	8.920	8.940	9.140	8.850	-0.020	-0.223%	26.21万	0.00亿	0.000%
2026-05-07	8.700	8.960	9.150	8.670	0.270	3.107%	44.04万	0.00亿	0.000%
2026-05-06	8.570	8.690	8.720	8.440	0.090	1.047%	33.26万	0.00亿	0.000%
2026-04-30	8.600	8.600	8.630	8.400	-0.040	-0.463%	32.30万	0.00亿	0.000%
2026-04-29	8.630	8.640	8.700	8.590	0.010	0.116%	16.18万	0.00亿	0.000%
2026-04-28	8.500	8.630	8.650	8.440	0.140	1.649%	29.91万	0.00亿	0.000%
2026-04-27	8.730	8.490	8.730	8.420	-0.380	-4.284%	41.40万	0.00亿	0.000%
2026-04-24	8.920	8.870	8.990	8.840	-0.060	-0.672%	19.19万	0.00亿	0.000%
2026-04-23	8.870	8.930	8.990	8.830	0.060	0.676%	21.87万	0.00亿	0.000%
2026-04-22	8.810	8.870	9.060	8.750	0.070	0.795%	31.01万	0.00亿	0.000%
2026-04-21	8.710	8.800	8.890	8.710	0.090	1.033%	22.99万	0.00亿	0.000%
2026-04-20	8.690	8.710	8.780	8.640	0.010	0.115%	20.54万	0.00亿	0.000%
2026-04-17	8.770	8.700	8.860	8.670	0.000	0.000%	15.45万	0.00亿	0.000%
2026-04-16	8.660	8.740	8.830	8.610	0.060	0.690%	24.77万	2.28亿	0.510%
2026-04-15	8.410	8.680	8.730	8.370	0.000	0.000%	38.58万	0.00亿	0.000%
2026-04-14	8.250	8.420	8.470	8.250	0.190	2.309%	23.42万	0.00亿	0.000%
2026-04-13	8.480	8.230	8.560	8.210	0.000	0.000%	46.26万	0.00亿	0.000%
2026-04-10	8.400	8.540	8.580	8.290	0.000	0.000%	28.23万	0.00亿	0.000%
2026-04-09	8.450	8.390	8.690	8.360	0.000	0.000%	37.37万	0.00亿	0.000%
2026-04-08	8.220	8.510	8.530	8.220	0.000	0.000%	32.98万	0.00亿	0.000%
2026-04-07	8.300	8.180	8.330	8.090	0.000	0.000%	18.94万	0.00亿	0.000%
2026-04-03	8.450	8.300	8.450	8.290	0.000	0.000%	16.29万	0.00亿	0.000%
2026-04-02	8.460	8.420	8.490	8.350	0.000	0.000%	20.52万	0.00亿	0.000%
2026-04-01	8.490	8.470	8.530	8.400	0.000	0.000%	20.25万	0.00亿	0.000%