晋控电力 (000767) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.67	2.72	0.04	1.49%	2.66	2.72	314645	8490	1.08%
2025-04-02	2.71	2.68	-0.03	-1.11%	2.66	2.73	235471	6308	0.81%
2025-04-01	2.64	2.71	0.09	3.44%	2.62	2.72	358892	9668	1.23%
2025-03-31	2.62	2.62	-0.01	-0.38%	2.61	2.68	272174	7195	0.93%
2025-03-28	2.66	2.63	-0.03	-1.13%	2.62	2.68	196461	5191	0.67%
2025-03-27	2.70	2.66	-0.04	-1.48%	2.65	2.71	214090	5706	0.74%
2025-03-26	2.71	2.70	-0.02	-0.74%	2.68	2.73	228999	6192	0.79%
2025-03-25	2.67	2.72	0.04	1.49%	2.64	2.72	356899	9620	1.23%
2025-03-24	2.68	2.68	0.00	0.00%	2.63	2.69	308178	8191	1.06%
2025-03-21	2.66	2.68	0.01	0.37%	2.66	2.71	285807	7668	0.98%
2025-03-20	2.66	2.67	0.01	0.38%	2.64	2.70	271337	7253	0.93%
2025-03-19	2.62	2.66	0.04	1.53%	2.60	2.68	288040	7627	0.99%
2025-03-18	2.64	2.62	-0.01	-0.38%	2.60	2.65	157833	4129	0.54%
2025-03-17	2.62	2.63	0.02	0.77%	2.61	2.65	258874	6812	0.89%
2025-03-14	2.58	2.61	0.02	0.77%	2.57	2.62	287561	7470	0.99%
2025-03-13	2.54	2.59	0.04	1.57%	2.54	2.59	277161	7125	0.95%
2025-03-12	2.53	2.55	0.01	0.39%	2.52	2.56	145154	3692	0.50%
2025-03-11	2.51	2.54	0.01	0.40%	2.50	2.54	121079	3052	0.42%
2025-03-10	2.53	2.53	0.00	0.00%	2.51	2.56	180082	4561	0.62%
2025-03-07	2.56	2.53	-0.01	-0.39%	2.51	2.56	157540	3994	0.54%
2025-03-06	2.53	2.54	0.02	0.79%	2.50	2.55	139884	3541	0.48%
2025-03-05	2.54	2.52	-0.03	-1.18%	2.50	2.55	166930	4204	0.57%
2025-03-04	2.56	2.55	0.00	0.00%	2.53	2.56	155081	3950	0.53%
2025-03-03	2.58	2.55	-0.03	-1.16%	2.54	2.60	204214	5244	0.70%
2025-02-28	2.60	2.58	-0.01	-0.39%	2.56	2.61	215112	5563	0.74%
2025-02-27	2.62	2.59	-0.02	-0.77%	2.56	2.63	195264	5045	0.67%
2025-02-26	2.58	2.61	0.04	1.56%	2.56	2.63	268714	6997	0.92%
2025-02-25	2.56	2.57	-0.01	-0.39%	2.54	2.61	176354	4547	0.61%
2025-02-24	2.53	2.58	0.05	1.98%	2.53	2.61	238119	6144	0.82%
2025-02-21	2.57	2.53	-0.02	-0.78%	2.53	2.57	153849	3910	0.53%
2025-02-20	2.57	2.55	-0.02	-0.78%	2.52	2.57	191044	4861	0.66%
2025-02-19	2.57	2.57	-0.01	-0.39%	2.55	2.60	163441	4201	0.56%
2025-02-18	2.61	2.58	-0.03	-1.15%	2.56	2.63	244369	6363	0.84%
2025-02-17	2.59	2.61	0.02	0.77%	2.56	2.62	240041	6229	0.82%
2025-02-14	2.57	2.59	0.01	0.39%	2.56	2.60	180990	4675	0.62%
2025-02-13	2.57	2.58	0.00	0.00%	2.55	2.60	172091	4440	0.59%
2025-02-12	2.55	2.58	0.01	0.39%	2.55	2.59	162855	4187	0.56%
2025-02-11	2.60	2.57	-0.02	-0.77%	2.55	2.60	183790	4714	0.63%
2025-02-10	2.57	2.59	0.03	1.17%	2.57	2.61	244062	6322	0.84%
2025-02-07	2.52	2.56	0.03	1.19%	2.52	2.58	234870	6003	0.81%
2025-02-06	2.50	2.53	0.02	0.80%	2.47	2.53	167626	4202	0.58%
2025-02-05	2.50	2.51	0.02	0.80%	2.48	2.54	200743	5038	0.69%
2025-01-27	2.46	2.49	0.03	1.22%	2.45	2.52	182729	4550	0.63%
2025-01-24	2.45	2.46	0.01	0.41%	2.42	2.46	170872	4179	0.59%
2025-01-23	2.46	2.45	0.01	0.41%	2.44	2.50	208087	5152	0.71%
2025-01-22	2.44	2.44	-0.03	-1.21%	2.42	2.47	196278	4788	0.67%
2025-01-21	2.56	2.47	0.03	1.23%	2.45	2.65	341095	8583	1.17%
2025-01-20	2.44	2.44	0.01	0.41%	2.41	2.48	165887	4051	0.57%
2025-01-17	2.43	2.43	0.00	0.00%	2.40	2.44	116751	2828	0.40%
2025-01-16	2.42	2.43	0.02	0.83%	2.42	2.48	172453	4221	0.59%
2025-01-15	2.44	2.41	-0.03	-1.23%	2.40	2.45	141949	3436	0.49%
2025-01-14	2.38	2.44	0.06	2.52%	2.38	2.45	192602	4655	0.66%
2025-01-13	2.34	2.38	0.04	1.71%	2.32	2.38	144778	3413	0.50%
2025-01-10	2.40	2.34	-0.06	-2.50%	2.34	2.41	163291	3872	0.56%
2025-01-09	2.43	2.40	-0.04	-1.64%	2.39	2.44	139511	3360	0.48%
2025-01-08	2.40	2.44	0.03	1.24%	2.38	2.45	221288	5351	0.76%
2025-01-07	2.42	2.41	-0.01	-0.41%	2.38	2.43	159657	3843	0.55%
2025-01-06	2.40	2.42	-0.01	-0.41%	2.37	2.45	172016	4154	0.59%
2025-01-03	2.50	2.43	-0.04	-1.62%	2.41	2.50	260391	6356	0.89%
2025-01-02	2.53	2.47	-0.06	-2.37%	2.45	2.56	226073	5681	0.78%
2024-12-31	2.58	2.53	-0.05	-1.94%	2.53	2.62	220296	5657	0.76%
2024-12-30	2.64	2.58	-0.06	-2.27%	2.56	2.64	241635	6243	0.83%
2024-12-27	2.58	2.64	0.06	2.33%	2.57	2.67	249032	6545	0.86%
2024-12-26	2.60	2.58	-0.03	-1.15%	2.57	2.62	161766	4199	0.56%