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
2026-09-16	17.22	18.48	1.68	10.00%	17.14	18.48	996488	181138	21.76%
2026-09-15	16.03	16.80	1.53	10.02%	15.53	16.80	1339138	221080	29.24%
2026-09-14	14.51	15.27	1.39	10.01%	14.51	15.27	561062	84616	12.25%
2026-09-11	13.88	13.88	1.26	9.98%	13.40	13.88	479411	66491	10.47%
2026-09-10	11.77	12.62	1.15	10.03%	11.75	12.62	554983	67857	12.12%
2026-09-09	10.41	11.47	1.04	9.97%	10.35	11.47	291028	32748	6.35%
2026-09-08	10.46	10.43	-0.03	-0.29%	10.32	10.53	117989	12295	2.58%
2026-09-07	10.59	10.46	-0.27	-2.52%	10.35	10.68	160114	16735	3.50%
2026-09-04	10.49	10.73	0.24	2.29%	10.35	10.97	281820	30063	6.15%
2026-09-03	10.30	10.49	0.23	2.24%	10.25	11.05	262345	27743	5.73%
2026-09-02	10.07	10.26	0.19	1.89%	9.98	10.26	95436	9686	2.08%
2026-09-01	9.90	10.07	0.16	1.61%	9.87	10.10	62094	6235	1.36%
2026-08-31	9.90	9.91	-0.01	-0.10%	9.80	9.92	35934	3546	0.78%
2026-08-28	9.92	9.92	0.01	0.10%	9.85	9.94	36500	3616	0.80%
2026-08-27	9.89	9.91	0.03	0.30%	9.78	9.94	47556	4694	1.04%
2026-08-26	9.79	9.88	0.07	0.71%	9.75	9.93	49004	4843	1.07%
2026-08-25	9.62	9.81	0.06	0.62%	9.62	9.85	39740	3885	0.87%
2026-08-24	9.83	9.75	0.04	0.41%	9.63	9.83	49866	4840	1.09%
2026-08-21	9.75	9.71	-0.05	-0.51%	9.61	9.75	45687	4423	1.00%
2026-08-20	9.67	9.76	0.13	1.35%	9.66	9.80	42737	4162	0.93%
2026-08-19	9.91	9.63	-0.31	-3.12%	9.61	9.95	72190	7015	1.58%
2026-08-18	10.00	9.94	-0.10	-1.00%	9.88	10.03	61698	6130	1.35%
2026-08-17	10.00	10.04	0.01	0.10%	9.95	10.05	61456	6145	1.34%
2026-08-14	10.35	10.03	-0.29	-2.81%	9.91	10.36	127006	12725	2.77%
2026-08-13	10.38	10.32	-0.06	-0.58%	10.30	10.47	109324	11355	2.39%
2026-08-12	10.35	10.38	0.04	0.39%	10.24	10.40	63408	6557	1.38%
2026-08-11	10.41	10.34	-0.13	-1.24%	10.29	10.50	80770	8382	1.76%
2026-08-10	10.23	10.47	0.24	2.35%	10.15	10.52	140453	14579	3.07%
2026-08-07	10.18	10.23	0.08	0.79%	10.01	10.24	99503	10081	2.17%
2026-08-06	10.25	10.15	-0.13	-1.26%	10.01	10.25	105929	10711	2.31%
2026-08-05	10.31	10.28	-0.01	-0.10%	10.15	10.31	101842	10437	2.22%
2026-08-04	10.30	10.29	0.00	0.00%	10.23	10.42	95790	9861	2.09%
2026-08-03	10.06	10.29	0.21	2.08%	10.05	10.30	103298	10566	2.26%
2026-07-31	9.93	10.08	0.07	0.70%	9.93	10.13	87854	8844	1.92%
2026-07-30	10.08	10.01	-0.01	-0.10%	9.92	10.23	115664	11664	2.53%
2026-07-29	9.98	10.20	0.17	1.69%	9.90	10.28	99567	10113	2.17%
2026-07-28	10.10	10.03	-0.09	-0.89%	9.98	10.19	73434	7403	1.60%
2026-07-27	9.78	10.12	0.28	2.85%	9.70	10.13	103451	10342	2.26%
2026-07-24	10.32	9.84	-0.64	-6.11%	9.82	10.45	160082	16088	3.50%
2026-07-23	10.31	10.48	0.00	0.00%	10.08	10.72	201762	20977	4.41%
2026-07-22	10.22	10.48	0.17	1.65%	10.10	10.60	202284	20933	4.42%
2026-07-21	10.48	10.31	-0.45	-4.18%	10.01	10.49	248840	25430	5.43%
2026-07-20	9.90	10.76	0.75	7.49%	9.76	10.81	302562	31511	6.61%
2026-07-17	9.63	10.01	0.33	3.41%	9.63	10.15	209135	20905	4.57%
2026-07-16	9.74	9.68	-0.03	-0.31%	9.58	9.83	62122	6036	1.36%
2026-07-15	9.48	9.71	0.15	1.57%	9.40	9.82	77803	7543	1.70%
2026-07-14	9.37	9.56	0.15	1.59%	9.28	9.56	58838	5550	1.28%
2026-07-13	9.89	9.41	-0.39	-3.98%	9.37	9.90	73669	7024	1.61%
2026-07-10	9.49	9.80	0.36	3.81%	9.39	9.99	114398	11200	2.50%
2026-07-09	9.49	9.44	-0.07	-0.74%	9.19	9.55	78628	7360	1.72%
2026-07-08	9.70	9.51	-0.16	-1.65%	9.47	9.74	64840	6185	1.42%
2026-07-07	9.97	9.67	-0.30	-3.01%	9.64	9.98	73433	7163	1.60%
2026-07-06	10.19	9.97	-0.19	-1.87%	9.95	10.21	79563	8009	1.74%
2026-07-03	10.02	10.16	0.09	0.89%	10.00	10.26	81326	8239	1.78%
2026-07-02	10.19	10.07	-0.17	-1.66%	10.06	10.50	122242	12525	2.67%
2026-07-01	9.93	10.24	0.32	3.23%	9.87	10.34	125918	12782	2.75%
2026-06-30	9.81	9.92	0.06	0.61%	9.63	9.93	79523	7809	1.74%
2026-06-29	9.78	9.86	-0.01	-0.10%	9.61	9.95	100240	9824	2.19%
2026-06-26	10.24	9.87	-0.31	-3.05%	9.85	10.48	137368	13820	3.00%
2026-06-25	10.44	10.18	-0.34	-3.23%	10.13	10.44	123818	12662	2.70%
2026-06-24	10.75	10.52	-0.36	-3.31%	10.39	10.83	122881	12941	2.68%
2026-06-23	11.01	10.88	-0.13	-1.18%	10.81	11.13	93028	10188	2.03%
2026-06-22	10.82	11.01	0.13	1.19%	10.68	11.04	127195	13847	2.78%
2026-06-18	11.31	10.88	-0.52	-4.56%	10.82	11.32	180537	19903	3.94%
2026-06-17	11.71	11.40	-0.40	-3.39%	11.33	11.80	167552	19188	3.81%
2026-06-16	11.83	11.80	-0.05	-0.42%	11.63	11.99	137375	16222	3.12%
2026-06-15	11.67	11.85	0.03	0.25%	11.63	11.89	145337	17161	3.31%
2026-06-12	11.67	11.82	0.32	2.78%	11.38	12.00	174755	20562	3.97%
2026-06-11	11.66	11.50	-0.33	-2.79%	11.38	12.18	153829	18035	3.50%
2026-06-10	12.40	11.83	-0.78	-6.19%	11.80	12.40	191787	23081	4.36%
2026-06-09	12.34	12.61	0.30	2.44%	11.86	12.63	197847	24345	4.50%