申能股份( 600642.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 5.59 | 5.62 | 5.52 | 5.54 | -0.89% | -0.32% | -2.55% | 9,520,900 | 52,917,000 | 63% | 5.56 | -0.87% | 5.61 | -0.94% | 5.65 | -0.19% | 5.69 | -0.26% | -0.42% | |
| 2021-04-21 | 5.64 | 5.66 | 5.58 | 5.59 | -1.58% | -0.30% | -1.93% | 10,042,100 | 56,302,000 | 60% | 5.61 | -1.08% | 5.66 | -0.21% | 5.66 | -0.12% | 5.70 | -0.44% | -0.42% | |
| 2021-04-20 | 5.68 | 5.72 | 5.63 | 5.68 | 0.35% | 0.21% | -0.79% | 7,883,300 | 44,684,000 | 44% | 5.67 | -0.14% | 5.67 | 0.14% | 5.66 | -0.18% | 5.73 | -0.35% | -0.37% | |
| 2021-04-19 | 5.69 | 5.74 | 5.65 | 5.66 | -0.18% | -0.28% | -1.48% | 28,707,400 | 162,936,000 | 150% | 5.68 | 0.23% | 5.66 | 0.25% | 5.67 | -0.49% | 5.75 | -0.62% | -0.33% | |
| 2021-04-16 | 5.63 | 5.69 | 5.62 | 5.67 | 0.35% | 0.12% | -1.92% | 9,316,700 | 52,765,000 | 45% | 5.66 | 0.57% | 5.65 | -0.39% | 5.70 | -0.28% | 5.78 | -1.01% | -0.25% | |
| 2021-04-15 | 5.61 | 5.67 | 5.60 | 5.65 | 0.36% | 0.34% | -3.25% | 9,838,000 | 55,395,000 | 38% | 5.63 | -0.42% | 5.67 | -0.86% | 5.72 | -0.23% | 5.84 | -1.60% | -0.11% | |
| 2021-04-14 | 5.70 | 5.71 | 5.61 | 5.63 | -1.23% | -0.44% | -5.14% | 15,104,500 | 85,418,000 | 44% | 5.66 | -0.88% | 5.72 | -0.49% | 5.73 | -0.64% | 5.94 | 0.14% | 0.19% | |
| 2021-04-13 | 5.76 | 5.77 | 5.67 | 5.70 | -1.21% | -0.09% | -3.83% | 20,294,200 | 115,785,000 | 55% | 5.71 | -1.49% | 5.75 | -0.14% | 5.77 | -0.60% | 5.93 | -0.17% | 0.17% | |
| 2021-04-12 | 5.72 | 5.84 | 5.71 | 5.77 | 0.52% | -0.36% | -2.81% | 18,660,700 | 108,058,000 | 48% | 5.79 | 0.63% | 5.76 | -0.38% | 5.80 | -0.43% | 5.94 | 0.05% | 0.23% | |
| 2021-04-09 | 5.72 | 5.81 | 5.71 | 5.74 | 0.00% | -0.26% | -3.27% | 16,105,100 | 92,685,000 | 36% | 5.76 | 0.37% | 5.78 | -0.64% | 5.83 | -1.24% | 5.93 | 0.08% | 0.30% | |
| 2021-04-08 | 5.82 | 5.83 | 5.70 | 5.74 | -1.54% | 0.10% | -3.19% | 26,653,000 | 152,828,000 | 59% | 5.73 | -1.90% | 5.82 | -0.92% | 5.90 | -2.03% | 5.93 | -0.24% | 0.33% | |
| 2021-04-07 | 5.84 | 5.95 | 5.79 | 5.83 | -0.68% | -0.26% | -1.90% | 24,069,200 | 140,683,000 | 51% | 5.85 | -0.80% | 5.87 | -1.35% | 6.02 | 0.45% | 5.94 | 0.05% | 0.48% | |
| 2021-04-06 | 5.90 | 5.97 | 5.85 | 5.87 | -0.17% | -0.37% | -1.18% | 20,040,300 | 118,070,000 | 43% | 5.89 | 0.31% | 5.95 | -1.82% | 6.00 | 0.08% | 5.94 | 0.07% | 0.54% | |
| 2021-04-02 | 6.03 | 6.04 | 5.81 | 5.88 | -2.65% | 0.10% | -0.94% | 41,056,200 | 241,159,000 | 87% | 5.87 | -2.57% | 6.06 | 0.45% | 5.99 | 0.17% | 5.94 | 0.10% | 0.63% | |
| 2021-04-01 | 6.08 | 6.11 | 5.96 | 6.04 | -2.58% | 0.18% | 1.85% | 54,041,600 | 325,814,000 | 124% | 6.03 | -2.22% | 6.03 | 0.47% | 5.98 | 0.54% | 5.93 | 0.39% | 0.66% | |
| 2021-03-31 | 5.72 | 6.35 | 5.70 | 6.20 | 7.45% | 0.55% | 4.96% | 87,950,000 | 542,299,000 | 222% | 6.17 | 6.88% | 6.01 | 2.54% | 5.95 | 1.42% | 5.91 | 1.37% | 0.70% | |
| 2021-03-30 | 6.04 | 6.04 | 5.66 | 5.77 | -2.04% | 0.02% | -0.98% | 43,492,000 | 250,909,000 | 126% | 5.77 | -2.39% | 5.86 | -0.14% | 5.87 | -0.15% | 5.83 | -0.03% | 0.61% | |
| 2021-03-29 | 5.88 | 6.03 | 5.77 | 5.89 | 1.55% | -0.34% | 1.05% | 40,917,000 | 241,822,000 | 133% | 5.91 | 0.54% | 5.86 | -0.29% | 5.87 | 0.21% | 5.83 | 0.41% | 0.67% | |
| 2021-03-26 | 5.66 | 6.01 | 5.65 | 5.80 | 1.93% | -1.33% | -0.09% | 68,882,300 | 404,887,000 | 241% | 5.88 | 2.24% | 5.88 | 0.44% | 5.86 | 0.53% | 5.81 | 0.83% | 0.70% | |
| 2021-03-25 | 5.89 | 5.90 | 5.66 | 5.69 | -3.56% | -1.03% | -1.16% | 25,341,200 | 145,696,000 | 97% | 5.75 | -3.43% | 5.86 | -0.41% | 5.83 | 0.00% | 5.76 | 0.33% | 0.74% | |
| 2021-03-24 | 5.68 | 6.07 | 5.67 | 5.90 | 3.33% | -0.89% | 2.82% | 49,666,400 | 295,642,000 | 204% | 5.95 | 3.41% | 5.88 | 1.80% | 5.83 | 1.39% | 5.74 | 1.31% | 0.76% | |
| 2021-03-23 | 5.86 | 5.87 | 5.70 | 5.71 | -3.06% | -0.82% | 0.81% | 22,094,700 | 127,201,000 | 99% | 5.76 | -1.59% | 5.78 | 0.05% | 5.75 | 0.21% | 5.66 | 0.59% | 0.69% | |
| 2021-03-22 | 5.74 | 5.91 | 5.73 | 5.89 | 2.97% | 0.68% | 4.60% | 30,930,400 | 180,929,000 | 145% | 5.85 | 3.14% | 5.77 | 1.33% | 5.74 | 0.99% | 5.63 | 1.02% | 0.66% | |
| 2021-03-19 | 5.65 | 5.75 | 5.61 | 5.72 | -0.52% | 0.85% | 2.62% | 18,436,700 | 104,581,000 | 89% | 5.67 | -1.36% | 5.70 | -0.04% | 5.68 | 0.39% | 5.57 | 0.40% | 0.60% |  |
| 2021-03-18 | 5.64 | 5.87 | 5.62 | 5.75 | 1.95% | 0.00% | 3.57% | 25,253,600 | 145,209,000 | 128% | 5.75 | 2.02% | 5.70 | 0.81% | 5.66 | 0.91% | 5.55 | 0.80% | 0.60% | |
| 2021-03-17 | 5.67 | 5.68 | 5.61 | 5.64 | -0.53% | 0.07% | 2.40% | 15,053,200 | 84,836,000 | 79% | 5.64 | -0.62% | 5.65 | 0.30% | 5.61 | 0.57% | 5.51 | 0.42% | 0.57% | |
| 2021-03-16 | 5.70 | 5.71 | 5.62 | 5.67 | -0.18% | -0.02% | 3.37% | 13,554,700 | 76,869,000 | 74% | 5.67 | 0.34% | 5.64 | 0.73% | 5.58 | 0.76% | 5.49 | 0.59% | 0.56% | |
| 2021-03-15 | 5.65 | 5.72 | 5.59 | 5.68 | 0.00% | 0.50% | 4.16% | 19,569,800 | 110,612,000 | 106% | 5.65 | 0.68% | 5.59 | 0.90% | 5.54 | 0.86% | 5.45 | 0.67% | 0.53% | |
| 2021-03-12 | 5.48 | 5.71 | 5.45 | 5.68 | 3.46% | 1.18% | 4.86% | 40,100,800 | 225,130,000 | 228% | 5.61 | 2.33% | 5.54 | 1.89% | 5.49 | 1.37% | 5.42 | 1.27% | 0.50% | |
| 2021-03-11 | 5.45 | 5.55 | 5.44 | 5.49 | 0.00% | 0.07% | 2.64% | 17,817,400 | 97,749,000 | 119% | 5.49 | 0.44% | 5.44 | 0.63% | 5.42 | 0.58% | 5.35 | 0.53% | 0.39% | | |
|
