电投产融 (000958) - 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
2026-03-20	6.67	6.54	-0.14	-2.10%	6.54	6.75	387131	25621	0.72%
2026-03-19	6.68	6.68	-0.05	-0.74%	6.66	6.76	346577	23229	0.64%
2026-03-18	6.81	6.73	-0.08	-1.17%	6.66	6.86	490627	33042	0.91%
2026-03-17	6.79	6.81	0.02	0.29%	6.74	6.97	650009	44617	1.21%
2026-03-16	6.80	6.79	-0.02	-0.29%	6.74	6.88	460574	31352	0.86%
2026-03-13	6.92	6.81	-0.14	-2.01%	6.79	6.97	505502	34659	0.94%
2026-03-12	6.86	6.95	0.06	0.87%	6.84	6.97	641253	44359	1.19%
2026-03-11	6.90	6.89	-0.01	-0.14%	6.74	6.91	536137	36731	1.00%
2026-03-10	6.83	6.90	0.05	0.73%	6.80	6.99	670693	46286	1.25%
2026-03-09	6.76	6.85	0.05	0.74%	6.75	6.88	568234	38811	1.06%
2026-03-06	6.70	6.80	0.10	1.49%	6.66	6.83	552822	37436	1.03%
2026-03-05	6.63	6.70	0.13	1.98%	6.60	6.74	527969	35286	0.98%
2026-03-04	6.51	6.57	-0.02	-0.30%	6.50	6.63	287707	18909	0.53%
2026-03-03	6.73	6.59	-0.14	-2.08%	6.56	6.74	451277	29942	0.84%
2026-03-02	6.60	6.73	0.08	1.20%	6.56	6.75	655678	43724	1.22%
2026-02-27	6.51	6.65	0.15	2.31%	6.49	6.66	555702	36689	1.03%
2026-02-26	6.51	6.50	0.00	0.00%	6.48	6.53	235938	15333	0.44%
2026-02-25	6.47	6.50	0.03	0.46%	6.46	6.54	215945	14058	0.40%
2026-02-24	6.43	6.47	0.06	0.94%	6.43	6.49	213697	13817	0.40%
2026-02-13	6.53	6.41	-0.08	-1.23%	6.41	6.53	266333	17203	0.49%
2026-02-12	6.50	6.49	0.02	0.31%	6.48	6.57	223775	14564	0.42%
2026-02-11	6.46	6.47	0.02	0.31%	6.45	6.57	243742	15853	0.45%
2026-02-10	6.49	6.45	-0.04	-0.62%	6.44	6.50	180698	11665	0.34%
2026-02-09	6.48	6.49	0.03	0.46%	6.46	6.51	204999	13299	0.38%
2026-02-06	6.46	6.46	-0.02	-0.31%	6.40	6.51	194301	12563	0.36%
2026-02-05	6.53	6.48	-0.08	-1.22%	6.46	6.54	251386	16308	0.47%
2026-02-04	6.52	6.56	0.04	0.61%	6.50	6.57	250182	16336	0.46%
2026-02-03	6.47	6.52	0.08	1.24%	6.45	6.53	232528	15107	0.43%
2026-02-02	6.51	6.44	-0.08	-1.23%	6.43	6.57	324081	21096	0.60%
2026-01-30	6.60	6.52	-0.09	-1.36%	6.46	6.61	358065	23361	0.67%
2026-01-29	6.65	6.61	-0.08	-1.20%	6.52	6.67	410693	27130	0.76%
2026-01-28	6.76	6.69	0.03	0.45%	6.68	6.76	312451	20961	0.58%
2026-01-27	6.66	6.66	0.00	0.00%	6.56	6.68	298710	19773	0.55%
2026-01-26	6.78	6.66	-0.13	-1.91%	6.65	6.83	454185	30502	0.84%
2026-01-23	6.85	6.79	-0.03	-0.44%	6.75	6.85	405303	27484	0.75%
2026-01-22	6.70	6.82	0.10	1.49%	6.70	6.85	399836	27155	0.74%
2026-01-21	6.76	6.72	-0.06	-0.88%	6.69	6.84	405362	27242	0.75%
2026-01-20	6.85	6.78	-0.08	-1.17%	6.73	6.89	504348	34238	0.94%
2026-01-19	6.85	6.86	-0.02	-0.29%	6.78	6.93	444313	30471	0.83%
2026-01-16	7.02	6.88	-0.15	-2.13%	6.86	7.09	679695	47421	1.26%
2026-01-15	7.09	7.03	-0.01	-0.14%	6.87	7.16	1043711	72835	1.94%
2026-01-14	6.78	7.04	0.40	6.02%	6.67	7.30	1800704	124748	3.34%
2026-01-13	6.72	6.64	-0.08	-1.19%	6.57	6.80	662187	44034	1.23%
2026-01-12	6.80	6.72	0.02	0.30%	6.62	6.80	626396	41922	1.16%
2026-01-09	6.57	6.70	0.13	1.98%	6.57	6.71	551544	36704	1.02%
2026-01-08	6.52	6.57	0.01	0.15%	6.49	6.60	348054	22831	0.65%
2026-01-07	6.57	6.56	-0.04	-0.61%	6.55	6.69	399786	26396	0.74%
2026-01-06	6.53	6.60	0.05	0.76%	6.51	6.60	378577	24837	0.70%
2026-01-05	6.56	6.55	0.08	1.24%	6.53	6.64	306116	20073	0.57%
2025-12-31	6.52	6.47	-0.05	-0.77%	6.46	6.52	242294	15714	0.45%
2025-12-30	6.60	6.52	-0.14	-2.10%	6.50	6.65	390365	25484	0.73%
2025-12-29	6.70	6.66	0.09	1.37%	6.62	6.87	664807	44839	1.23%
2025-12-26	6.51	6.57	0.06	0.92%	6.48	6.61	276631	18142	0.51%
2025-12-25	6.50	6.51	-0.01	-0.15%	6.48	6.54	221761	14440	0.41%
2025-12-24	6.49	6.52	0.02	0.31%	6.46	6.53	162249	10566	0.30%
2025-12-23	6.57	6.50	-0.07	-1.07%	6.48	6.61	211062	13792	0.39%
2025-12-22	6.61	6.57	-0.04	-0.61%	6.56	6.65	210647	13891	0.39%
2025-12-19	6.50	6.61	0.08	1.23%	6.49	6.64	268678	17654	0.50%
2025-12-18	6.45	6.53	0.06	0.93%	6.42	6.56	264192	17129	0.49%
2025-12-17	6.42	6.47	0.05	0.78%	6.37	6.49	226530	14573	0.42%
2025-12-16	6.59	6.42	-0.19	-2.87%	6.41	6.60	351519	22704	0.65%
2025-12-15	6.73	6.61	-0.10	-1.49%	6.60	6.73	296639	19687	0.55%
2025-12-12	6.60	6.71	0.16	2.44%	6.55	6.73	404501	26966	0.75%