韶能股份

000601
🏛️ 中国 →
5.03
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.12 5.12 5.10 5.11 486.8K
09:35 5.11 5.13 5.10 5.10 884.8K
09:40 5.11 5.11 5.09 5.10 744.8K
09:45 5.10 5.11 5.09 5.10 623.3K
09:50 5.10 5.11 5.09 5.09 426.7K
09:55 5.10 5.10 5.08 5.09 406.9K
10:00 5.09 5.10 5.08 5.09 511.8K
10:05 5.10 5.10 5.09 5.10 155.1K
10:10 5.09 5.10 5.09 5.09 161.9K
10:15 5.09 5.10 5.09 5.09 182.9K
10:20 5.09 5.09 5.08 5.08 189.4K
10:25 5.08 5.11 5.08 5.10 779.4K
10:30 5.11 5.12 5.10 5.11 346.8K
10:35 5.10 5.11 5.10 5.10 519.6K
10:40 5.10 5.11 5.09 5.10 108.1K
10:45 5.10 5.10 5.09 5.09 90.5K
10:50 5.10 5.10 5.09 5.09 73.6K
10:55 5.10 5.10 5.09 5.10 81.4K
11:00 5.10 5.10 5.09 5.09 99.5K
11:05 5.09 5.10 5.08 5.08 104.6K
11:10 5.09 5.10 5.08 5.08 34.8K
11:15 5.09 5.09 5.08 5.09 47.9K
11:20 5.09 5.10 5.08 5.09 164.0K
11:25 5.10 5.10 5.09 5.10 30.6K
11:30 5.09 5.09 5.09 5.09 0.1K
13:00 5.09 5.10 5.08 5.10 141.8K
13:05 5.10 5.10 5.08 5.10 98.5K
13:10 5.10 5.10 5.09 5.09 137.2K
13:15 5.10 5.10 5.09 5.09 196.8K
13:20 5.08 5.09 5.08 5.09 106.4K
13:25 5.08 5.09 5.08 5.08 213.6K
13:30 5.09 5.09 5.08 5.08 181.5K
13:35 5.08 5.09 5.08 5.09 45.5K
13:40 5.09 5.09 5.08 5.09 121.4K
13:45 5.09 5.09 5.08 5.08 110.7K
13:50 5.09 5.09 5.08 5.09 97.3K
13:55 5.08 5.09 5.07 5.08 269.9K
14:00 5.08 5.08 5.07 5.07 148.3K
14:05 5.08 5.08 5.07 5.08 93.6K
14:10 5.07 5.09 5.07 5.09 390.4K
14:15 5.08 5.09 5.08 5.08 39.9K
14:20 5.09 5.10 5.08 5.09 443.6K
14:25 5.09 5.10 5.08 5.09 164.9K
14:30 5.08 5.10 5.08 5.08 988.1K
14:35 5.09 5.10 5.08 5.08 282.5K
14:40 5.10 5.10 5.08 5.09 140.3K
14:45 5.09 5.10 5.08 5.10 230.3K
14:50 5.09 5.10 5.09 5.10 193.7K
14:55 5.10 5.10 5.09 5.09 225.4K
15:40 5.10 5.10 5.10 5.10 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.03 5.07 4.94 5.03 12.3M
2025-09-26 4.98 5.11 4.95 5.01 14.8M
2025-09-25 5.08 5.08 4.98 4.98 12.6M
2025-09-24 5.03 5.09 5.01 5.07 11.6M
2025-09-23 5.12 5.13 4.93 5.05 19.1M
2025-09-22 5.11 5.13 5.07 5.10 12.6M
2025-09-19 5.18 5.19 5.11 5.11 15.0M
2025-09-18 5.31 5.31 5.16 5.19 25.5M
2025-09-17 5.26 5.32 5.22 5.29 18.1M
2025-09-16 5.25 5.28 5.22 5.27 11.9M
2025-09-15 5.26 5.31 5.23 5.25 13.3M
2025-09-12 5.33 5.39 5.27 5.29 19.2M
2025-09-11 5.32 5.33 5.25 5.33 13.8M
2025-09-10 5.31 5.34 5.27 5.33 13.5M
2025-09-09 5.41 5.42 5.31 5.32 16.5M
2025-09-08 5.38 5.45 5.35 5.41 21.2M
2025-09-05 5.24 5.37 5.20 5.37 31.4M
2025-09-04 5.22 5.28 5.18 5.23 19.3M
2025-09-03 5.30 5.31 5.20 5.21 21.0M
2025-09-02 5.35 5.35 5.25 5.31 24.9M
2025-09-01 5.30 5.37 5.26 5.33 18.4M
2025-08-29 5.33 5.38 5.28 5.29 21.0M
2025-08-28 5.40 5.42 5.20 5.34 40.1M
2025-08-27 5.52 5.64 5.40 5.40 50.9M
2025-08-26 5.54 5.57 5.47 5.54 39.3M
2025-08-25 5.60 5.62 5.52 5.56 49.9M
2025-08-22 5.75 5.77 5.51 5.59 71.3M
2025-08-21 5.38 5.76 5.38 5.70 114.4M
2025-08-20 5.29 5.39 5.28 5.39 37.6M
2025-08-19 5.26 5.32 5.24 5.31 29.0M
2025-08-18 5.25 5.29 5.23 5.27 22.6M
2025-08-15 5.22 5.24 5.19 5.23 18.4M
2025-08-14 5.32 5.33 5.19 5.20 31.9M
2025-08-13 5.35 5.37 5.30 5.32 24.0M
2025-08-12 5.39 5.43 5.33 5.35 22.7M
2025-08-11 5.37 5.39 5.28 5.38 30.5M
2025-08-08 5.30 5.45 5.29 5.37 44.6M
2025-08-07 5.37 5.38 5.28 5.33 25.3M
2025-08-06 5.32 5.38 5.28 5.37 30.5M
2025-08-05 5.31 5.33 5.28 5.31 21.2M
2025-08-04 5.29 5.35 5.23 5.34 19.9M
2025-08-01 5.22 5.31 5.21 5.31 24.5M
2025-07-31 5.30 5.31 5.21 5.22 29.2M
2025-07-30 5.32 5.37 5.30 5.32 25.9M
2025-07-29 5.40 5.43 5.31 5.36 32.6M
2025-07-28 5.38 5.38 5.32 5.38 22.9M
2025-07-25 5.42 5.42 5.35 5.36 26.6M
2025-07-24 5.40 5.45 5.37 5.43 32.4M
2025-07-23 5.55 5.58 5.41 5.41 42.1M
2025-07-22 5.58 5.77 5.46 5.55 50.8M
2025-07-21 5.61 5.63 5.53 5.58 48.6M
2025-07-18 5.56 5.59 5.47 5.55 57.4M
2025-07-17 5.64 5.67 5.50 5.56 71.4M
2025-07-16 5.60 5.70 5.52 5.64 62.4M
2025-07-15 5.91 5.92 5.51 5.55 95.7M
2025-07-14 5.88 6.12 5.86 5.93 91.0M
2025-07-11 5.86 6.10 5.64 5.97 120.8M
2025-07-10 6.30 6.30 5.88 5.93 163.4M
2025-07-09 5.93 6.70 5.93 6.45 229.8M
2025-07-08 6.60 6.73 6.24 6.28 300.6M
2025-07-07 6.12 6.12 6.12 6.12 16.0M
2025-07-04 5.36 5.56 5.28 5.56 55.7M
2025-07-03 5.01 5.10 4.96 5.05 41.1M
2025-07-02 5.05 5.07 4.96 4.98 43.0M
2025-07-01 4.86 5.16 4.84 5.12 78.0M
2025-06-30 4.88 4.93 4.84 4.86 20.7M
2025-06-27 4.77 4.91 4.77 4.85 33.6M
2025-06-26 4.82 4.89 4.75 4.77 27.7M
2025-06-25 4.80 4.82 4.77 4.82 22.9M
2025-06-24 4.72 4.81 4.70 4.80 21.9M
2025-06-23 4.70 4.72 4.65 4.70 18.3M
2025-06-20 4.70 4.77 4.70 4.70 15.5M
2025-06-19 4.84 4.85 4.71 4.73 28.6M
2025-06-18 4.91 4.91 4.83 4.85 21.6M
2025-06-17 4.93 4.95 4.88 4.91 21.5M
2025-06-16 4.88 4.96 4.85 4.93 18.7M
2025-06-13 5.01 5.07 4.91 4.92 27.8M
2025-06-12 5.05 5.05 4.98 5.02 27.3M
2025-06-11 5.05 5.10 5.02 5.06 22.5M
2025-06-10 5.09 5.15 5.00 5.09 45.3M
2025-06-09 5.11 5.14 5.08 5.10 23.2M
2025-06-06 5.11 5.16 5.05 5.11 23.5M
2025-06-05 5.18 5.20 5.07 5.09 30.2M
2025-06-04 5.05 5.16 5.03 5.13 31.7M
2025-06-03 4.98 5.09 4.93 5.06 26.9M
2025-05-30 5.14 5.23 5.03 5.03 32.5M
2025-05-29 5.05 5.15 5.05 5.13 38.4M
2025-05-28 5.19 5.22 5.07 5.08 44.1M
2025-05-27 5.13 5.26 5.08 5.22 45.1M
2025-05-26 5.07 5.14 5.03 5.14 40.5M
2025-05-23 5.19 5.20 5.06 5.08 51.0M
2025-05-22 5.51 5.55 5.22 5.24 97.8M
2025-05-21 5.65 5.84 5.55 5.60 115.2M
2025-05-20 5.52 6.05 5.47 5.91 119.3M
2025-05-19 5.55 5.67 5.50 5.57 53.9M
2025-05-16 5.60 5.67 5.46 5.51 67.6M
2025-05-15 5.87 5.95 5.65 5.65 78.6M
2025-05-14 5.85 5.98 5.75 5.94 74.1M
2025-05-13 6.00 6.01 5.76 5.90 80.9M
2025-05-12 6.06 6.12 5.86 5.99 95.2M
2025-05-09 6.01 6.26 6.00 6.08 100.9M
2025-05-08 6.11 6.37 5.90 6.07 136.2M
2025-05-07 5.93 6.22 5.84 6.11 140.8M
2025-05-06 5.74 6.03 5.61 5.93 127.6M
2025-04-30 6.00 6.08 5.61 5.64 164.3M
2025-04-29 6.72 6.78 6.17 6.17 140.8M
2025-04-28 7.01 7.43 6.69 6.86 289.1M
2025-04-25 6.41 6.94 6.33 6.94 263.5M
2025-04-24 5.73 6.31 5.50 6.31 155.3M
2025-04-23 5.85 5.92 5.67 5.74 100.3M
2025-04-22 6.09 6.38 5.86 5.90 140.7M
2025-04-21 5.89 6.27 5.89 6.20 149.4M
2025-04-18 5.87 6.13 5.69 5.93 142.8M
2025-04-17 6.07 6.35 5.84 6.12 187.3M
2025-04-16 6.08 6.29 5.83 5.89 190.1M
2025-04-15 5.75 6.14 5.68 6.14 233.5M
2025-04-14 5.12 5.58 5.12 5.58 48.3M
2025-04-11 5.24 5.36 5.06 5.07 89.5M
2025-04-10 5.25 5.48 5.25 5.31 97.9M
2025-04-09 5.29 5.35 4.91 5.25 123.1M
2025-04-08 5.32 5.65 5.22 5.45 131.4M
2025-04-07 5.41 5.90 5.36 5.36 138.7M
2025-04-03 5.93 6.13 5.77 5.96 158.2M
2025-04-02 5.63 6.10 5.40 5.93 187.0M
2025-04-01 5.42 5.87 5.42 5.72 177.2M
2025-03-31 4.87 5.40 4.81 5.40 89.4M
2025-03-28 5.22 5.60 4.91 4.91 135.5M
2025-03-27 6.11 6.25 5.35 5.45 198.9M
2025-03-26 5.59 5.96 5.26 5.94 194.4M
2025-03-25 6.00 6.49 5.60 5.69 250.6M
2025-03-24 5.06 5.96 5.06 5.96 153.2M
2025-03-21 5.28 5.81 4.93 5.42 233.2M
2025-03-20 4.96 5.28 4.86 5.28 155.2M
2025-03-19 4.41 4.80 4.41 4.80 83.7M
2025-03-18 4.27 4.45 4.23 4.36 30.4M
2025-03-17 4.21 4.30 4.18 4.27 21.9M
2025-03-14 4.19 4.21 4.15 4.20 11.9M
2025-03-13 4.21 4.26 4.11 4.21 19.5M
2025-03-12 4.31 4.47 4.30 4.39 19.3M
2025-03-11 4.30 4.36 4.20 4.31 16.2M
2025-03-10 4.43 4.49 4.29 4.32 30.2M
2025-03-07 4.41 4.49 4.36 4.45 15.5M
2025-03-06 4.41 4.43 4.35 4.40 9.3M
2025-03-05 4.41 4.43 4.32 4.37 7.2M
2025-03-04 4.42 4.50 4.38 4.41 8.0M
2025-03-03 4.44 4.49 4.39 4.42 14.3M
2025-02-28 4.48 4.61 4.44 4.46 24.3M
2025-02-27 4.45 4.49 4.32 4.47 23.9M
2025-02-26 4.16 4.46 4.15 4.44 42.1M
2025-02-25 4.17 4.19 4.13 4.14 5.5M
2025-02-24 4.13 4.21 4.11 4.17 6.0M
2025-02-21 4.17 4.17 4.11 4.14 5.3M
2025-02-20 4.11 4.16 4.09 4.13 5.4M
2025-02-19 4.09 4.14 4.09 4.12 4.3M
2025-02-18 4.19 4.20 4.09 4.11 4.9M
2025-02-17 4.13 4.19 4.09 4.19 7.2M
2025-02-14 4.18 4.18 4.12 4.14 4.6M
2025-02-13 4.19 4.20 4.16 4.18 4.4M
2025-02-12 4.20 4.23 4.16 4.20 5.4M
2025-02-11 4.17 4.24 4.16 4.19 10.2M
2025-02-10 4.13 4.16 4.11 4.13 5.9M
2025-02-07 4.10 4.14 4.08 4.11 7.3M
2025-02-06 4.06 4.12 4.05 4.11 6.2M
2025-02-05 4.16 4.16 4.06 4.08 7.8M
2025-01-27 4.08 4.17 4.08 4.15 9.2M
2025-01-24 4.09 4.17 4.06 4.06 8.0M
2025-01-23 4.06 4.14 4.05 4.12 9.5M
2025-01-22 4.01 4.10 4.00 4.05 6.8M
2025-01-21 4.04 4.07 3.99 4.04 7.0M
2025-01-20 3.92 4.05 3.90 4.04 10.8M
2025-01-17 3.92 3.94 3.88 3.93 4.5M
2025-01-16 3.90 3.96 3.88 3.93 7.0M
2025-01-15 3.90 3.90 3.81 3.87 5.8M
2025-01-14 3.78 3.89 3.78 3.89 5.0M
2025-01-13 3.75 3.80 3.72 3.78 4.6M
2025-01-10 3.86 3.86 3.79 3.79 6.1M
2025-01-09 3.90 3.90 3.83 3.84 5.2M
2025-01-08 3.89 3.92 3.81 3.91 6.8M
2025-01-07 3.87 3.91 3.83 3.91 5.1M
2025-01-06 3.85 3.92 3.79 3.87 7.0M
2025-01-03 3.98 4.01 3.84 3.85 9.4M
2025-01-02 4.05 4.07 3.94 3.98 10.2M