致敬每一个财富自由的梦想,祝大家早日进化为游资

闽东电力 (000993) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 10.42 10.45 0.06 0.58% 10.33 10.50 74259 7744 1.69%
2025-07-31 10.57 10.39 -0.24 -2.26% 10.32 10.57 125504 13100 2.85%
2025-07-30 10.63 10.63 0.01 0.09% 10.56 10.73 130869 13936 2.98%
2025-07-29 10.70 10.62 -0.17 -1.58% 10.45 10.80 146907 15551 3.34%
2025-07-28 10.71 10.79 0.02 0.19% 10.67 10.79 118448 12730 2.69%
2025-07-25 10.99 10.77 -0.19 -1.73% 10.74 11.02 178203 19305 4.05%
2025-07-24 10.94 10.96 0.00 0.00% 10.81 10.99 213606 23308 4.86%
2025-07-23 11.20 10.96 -0.27 -2.40% 10.93 11.23 265323 29319 6.03%
2025-07-22 11.48 11.23 -0.26 -2.26% 11.10 11.59 390548 43992 8.88%
2025-07-21 11.42 11.49 0.26 2.32% 11.23 11.98 756414 88071 17.20%
2025-07-18 10.21 11.23 1.02 9.99% 10.13 11.23 474763 51500 10.80%
2025-07-17 10.35 10.21 -0.06 -0.58% 10.18 10.35 90428 9240 2.06%
2025-07-16 10.21 10.27 0.06 0.59% 10.11 10.31 110052 11277 2.50%
2025-07-15 10.74 10.21 -0.53 -4.93% 10.14 10.74 225790 23198 5.13%
2025-07-14 10.53 10.74 0.22 2.09% 10.53 10.89 262002 28246 5.96%
2025-07-11 10.41 10.52 0.04 0.38% 10.35 10.55 146029 15254 3.32%
2025-07-10 10.51 10.48 -0.05 -0.47% 10.36 10.65 168932 17712 3.84%
2025-07-09 10.55 10.53 -0.13 -1.22% 10.50 10.84 242476 25765 5.51%
2025-07-08 10.85 10.66 -0.42 -3.79% 10.58 10.90 349049 37297 7.94%
2025-07-07 10.64 11.08 0.75 7.26% 10.37 11.30 514717 55305 11.70%
2025-07-04 10.05 10.33 0.26 2.58% 10.05 10.43 287318 29581 6.53%
2025-07-03 9.95 10.07 0.10 1.00% 9.90 10.16 147055 14758 3.34%
2025-07-02 10.00 9.97 -0.08 -0.80% 9.88 10.02 136442 13553 3.10%
2025-07-01 9.76 10.05 0.28 2.87% 9.74 10.09 224836 22432 5.11%
2025-06-30 9.65 9.77 0.17 1.77% 9.57 9.90 125621 12206 2.86%
2025-06-27 9.55 9.60 0.03 0.31% 9.53 9.63 73033 6991 1.66%
2025-06-26 9.56 9.57 0.03 0.31% 9.48 9.61 81116 7750 1.84%
2025-06-25 9.50 9.54 0.04 0.42% 9.45 9.56 73092 6950 1.66%
2025-06-24 9.40 9.50 0.18 1.93% 9.34 9.54 73775 6986 1.68%
2025-06-23 9.20 9.32 0.07 0.76% 9.15 9.33 55414 5140 1.26%
2025-06-20 9.21 9.25 -0.04 -0.43% 9.21 9.35 51945 4822 1.18%
2025-06-19 9.50 9.29 -0.23 -2.42% 9.26 9.52 103631 9700 2.36%
2025-06-18 9.67 9.52 -0.16 -1.65% 9.52 9.70 81814 7833 1.86%
2025-06-17 9.66 9.68 0.02 0.21% 9.58 9.70 78229 7549 1.78%
2025-06-16 9.65 9.66 -0.05 -0.51% 9.51 9.73 106511 10240 2.42%
2025-06-13 9.80 9.71 -0.08 -0.82% 9.70 10.05 169675 16716 3.86%
2025-06-12 10.02 9.79 -0.25 -2.49% 9.76 10.02 148025 14595 3.37%
2025-06-11 9.87 10.04 0.12 1.21% 9.77 10.05 191783 19067 4.36%
2025-06-10 9.82 9.92 0.10 1.02% 9.68 9.94 191774 18830 4.36%
2025-06-09 9.76 9.82 -0.09 -0.91% 9.66 9.85 113160 11073 2.57%
2025-06-06 9.87 9.91 -0.01 -0.10% 9.86 10.02 79406 7890 1.81%
2025-06-05 10.03 9.92 -0.04 -0.40% 9.88 10.10 100741 10023 2.29%
2025-06-04 9.80 9.96 0.17 1.74% 9.76 9.99 114249 11319 2.60%
2025-06-03 9.71 9.79 -0.02 -0.20% 9.61 9.81 101727 9901 2.31%
2025-05-30 10.19 9.81 -0.27 -2.68% 9.81 10.20 137957 13725 3.14%
2025-05-29 9.84 10.08 0.24 2.44% 9.82 10.15 164371 16497 3.74%
2025-05-28 9.91 9.84 -0.13 -1.30% 9.83 10.15 121989 12153 2.77%
2025-05-27 9.95 9.97 0.01 0.10% 9.87 10.09 123915 12344 2.82%
2025-05-26 9.73 9.96 0.16 1.63% 9.72 10.04 135200 13398 3.07%
2025-05-23 10.18 9.80 -0.49 -4.76% 9.78 10.26 251875 24920 5.73%
2025-05-22 10.63 10.29 -0.49 -4.55% 10.23 10.84 302241 31663 6.87%
2025-05-21 10.60 10.78 0.06 0.56% 10.55 11.20 436976 47715 9.94%
2025-05-20 10.31 10.72 0.34 3.28% 10.25 10.76 308285 32410 7.01%
2025-05-19 10.20 10.38 0.21 2.06% 10.15 10.41 183289 18892 4.17%
2025-05-16 10.41 10.17 -0.36 -3.42% 10.16 10.52 240423 24766 5.47%
2025-05-15 10.59 10.53 -0.18 -1.68% 10.50 10.88 267299 28559 6.08%
2025-05-14 10.50 10.71 0.15 1.42% 10.26 10.80 331365 34970 7.54%
2025-05-13 10.60 10.56 -0.07 -0.66% 10.46 10.69 205496 21708 4.67%
2025-05-12 10.81 10.63 -0.30 -2.74% 10.51 10.88 313261 33368 7.12%
2025-05-09 10.80 10.93 -0.04 -0.36% 10.72 11.10 339829 37124 7.73%
2025-05-08 10.85 10.97 -0.02 -0.18% 10.76 11.47 401229 44466 9.12%
2025-05-07 10.92 10.99 -0.11 -0.99% 10.84 11.80 521821 58426 11.87%
2025-05-06 10.62 11.10 0.34 3.16% 10.53 11.24 475558 51741 10.81%
2025-04-30 10.70 10.76 -0.12 -1.10% 10.45 10.85 543442 57766 12.36%
2025-04-29 11.34 10.88 -1.07 -8.95% 10.76 11.37 825086 89751 18.76%
2025-04-28 10.78 11.95 1.07 9.83% 10.40 11.97 911386 104748 20.73%
2025-04-25 10.26 10.88 0.61 5.94% 10.19 11.30 751851 80329 17.10%
2025-04-24 9.78 10.27 0.44 4.48% 9.75 10.60 586338 60244 13.33%