闽东电力 (000993) - 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
2026-05-07	12.66	12.87	0.28	2.22%	12.62	12.94	217941	27920	4.96%
2026-05-06	12.38	12.59	0.35	2.86%	12.30	12.63	186933	23325	4.25%
2026-04-30	12.36	12.24	-0.16	-1.29%	12.20	12.38	119368	14645	2.71%
2026-04-29	12.39	12.40	-0.31	-2.44%	12.38	12.64	182732	22832	4.16%
2026-04-28	12.44	12.71	0.27	2.17%	12.12	12.95	279300	34815	6.35%
2026-04-27	12.34	12.44	-0.16	-1.27%	12.25	12.66	155098	19348	3.53%
2026-04-24	13.00	12.60	-0.62	-4.69%	12.57	13.08	269103	34455	6.12%
2026-04-23	12.73	13.22	0.50	3.93%	12.50	13.46	417248	54197	9.49%
2026-04-22	12.54	12.72	-0.01	-0.08%	12.46	12.87	233047	29595	5.30%
2026-04-21	12.49	12.73	0.17	1.35%	12.22	12.92	289841	36419	6.59%
2026-04-20	12.22	12.56	0.38	3.12%	12.14	12.56	225597	27909	5.13%
2026-04-17	12.15	12.18	-0.04	-0.33%	12.12	12.32	144802	17656	3.29%
2026-04-16	12.29	12.22	-0.16	-1.29%	12.11	12.32	214312	26082	4.87%
2026-04-15	12.30	12.38	-0.27	-2.13%	12.13	12.48	254278	31319	5.78%
2026-04-14	12.68	12.65	-0.23	-1.79%	12.50	12.86	287591	36294	6.54%
2026-04-13	12.34	12.88	0.76	6.27%	12.29	13.18	435957	54981	9.91%
2026-04-10	12.09	12.12	0.04	0.33%	12.00	12.24	209694	25428	4.77%
2026-04-09	12.38	12.08	-0.46	-3.67%	12.07	12.38	267448	32484	6.08%
2026-04-08	12.45	12.54	0.18	1.46%	12.35	12.58	310774	38794	7.07%
2026-04-07	12.65	12.36	-0.74	-5.65%	12.17	12.78	342467	42658	7.79%
2026-04-03	13.83	13.10	-1.45	-9.97%	13.10	13.90	374801	49666	8.52%
2026-04-02	14.87	14.55	-0.60	-3.96%	14.40	15.89	489758	72989	11.14%
2026-04-01	16.00	15.15	-1.16	-7.11%	15.00	16.00	699930	107126	15.92%
2026-03-31	14.84	16.31	1.48	9.98%	14.70	16.31	380516	60809	8.65%
2026-03-30	15.69	14.83	-1.44	-8.85%	14.64	15.72	637358	95355	14.49%
2026-03-27	16.10	16.27	0.27	1.69%	14.92	16.42	841105	133479	19.13%
2026-03-26	16.29	16.00	0.30	1.91%	15.96	17.27	1089122	180714	24.77%
2026-03-25	14.27	15.70	1.43	10.02%	14.16	15.70	621194	93259	14.13%
2026-03-24	13.80	14.27	0.62	4.54%	13.57	14.27	343163	48128	7.80%
2026-03-23	13.80	13.65	-0.55	-3.87%	13.40	14.50	321509	44828	7.31%
2026-03-20	14.00	14.20	0.04	0.28%	13.70	14.55	354578	50250	8.06%
2026-03-19	14.00	14.16	-0.26	-1.80%	13.85	14.51	301178	42855	6.85%
2026-03-18	13.86	14.42	0.67	4.87%	13.80	15.13	462231	67575	10.51%
2026-03-17	14.17	13.75	-0.41	-2.90%	13.73	14.26	216067	30135	4.91%
2026-03-16	14.43	14.16	0.01	0.07%	13.98	14.56	192605	27271	4.38%
2026-03-13	14.55	14.15	-0.42	-2.88%	13.92	14.56	307170	43565	6.99%
2026-03-12	14.93	14.57	-0.52	-3.45%	14.40	15.13	347509	51333	7.90%
2026-03-11	14.85	15.09	0.24	1.62%	14.40	15.09	431740	63923	9.82%
2026-03-10	15.10	14.85	-0.40	-2.62%	14.65	15.20	464474	68864	10.56%
2026-03-09	14.10	15.25	0.79	5.46%	14.05	15.91	677020	101769	15.40%
2026-03-06	14.38	14.46	-0.28	-1.90%	14.13	14.76	384703	55685	8.75%
2026-03-05	14.30	14.74	0.45	3.15%	14.27	15.15	666154	98044	15.15%
2026-03-04	13.61	14.29	0.25	1.78%	13.55	14.50	467625	66475	10.63%
2026-03-03	14.00	14.04	0.04	0.29%	13.90	14.70	573407	81556	13.04%
2026-03-02	14.33	14.00	-0.43	-2.98%	13.89	14.63	597602	84624	13.59%
2026-02-27	13.07	14.43	1.31	9.98%	13.01	14.43	368236	50626	8.37%
2026-02-26	12.85	13.12	0.29	2.26%	12.81	13.47	277159	36664	6.30%
2026-02-25	12.70	12.83	0.09	0.71%	12.66	12.95	138586	17770	3.15%
2026-02-24	12.58	12.74	0.45	3.66%	12.43	12.85	161202	20463	3.67%
2026-02-13	12.75	12.29	-0.28	-2.23%	12.28	12.78	173342	21715	3.94%
2026-02-12	12.55	12.57	0.37	3.03%	12.33	12.90	309304	38996	7.03%
2026-02-11	12.16	12.20	0.06	0.49%	12.11	12.36	70668	8649	1.61%
2026-02-10	12.33	12.14	-0.17	-1.38%	12.07	12.33	68550	8330	1.56%
2026-02-09	12.46	12.31	-0.07	-0.57%	12.26	12.50	90238	11150	2.05%
2026-02-06	12.13	12.38	0.15	1.23%	12.09	12.50	121195	15033	2.76%
2026-02-05	12.54	12.23	-0.22	-1.77%	12.22	12.68	118721	14693	2.70%
2026-02-04	12.18	12.45	0.27	2.22%	12.14	12.50	135537	16793	3.08%
2026-02-03	12.09	12.18	0.14	1.16%	12.06	12.21	69604	8445	1.58%
2026-02-02	12.25	12.04	-0.11	-0.91%	12.00	12.39	121812	14913	2.77%
2026-01-30	11.90	12.15	-0.10	-0.82%	11.80	12.22	146152	17607	3.32%
2026-01-29	12.26	12.25	-0.10	-0.81%	12.13	12.41	106919	13136	2.43%
2026-01-28	12.54	12.35	-0.18	-1.44%	12.30	12.55	118338	14633	2.69%