电投能源 (002128) - 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
2026-06-17	24.99	24.36	-0.59	-2.36%	24.23	25.09	219531	53924	0.98%
2026-06-16	26.59	24.95	-2.04	-7.56%	24.80	26.75	422738	108149	1.89%
2026-06-15	28.20	26.99	-0.76	-2.74%	26.57	28.29	334199	90709	1.49%
2026-06-12	28.78	27.75	-0.78	-2.73%	27.75	29.14	290516	82431	1.30%
2026-06-11	28.02	28.53	0.51	1.82%	27.88	28.97	144173	41226	0.64%
2026-06-10	27.60	28.02	0.10	0.36%	27.22	28.15	166622	45977	0.74%
2026-06-09	28.40	27.92	-0.69	-2.41%	27.62	28.86	193109	54231	0.86%
2026-06-08	28.54	28.61	-0.41	-1.41%	27.96	29.24	160006	45641	0.71%
2026-06-05	29.50	29.02	-0.61	-2.06%	28.80	29.73	182779	53415	0.82%
2026-06-04	30.37	29.63	-1.00	-3.26%	29.51	30.50	193806	57842	0.86%
2026-06-03	31.09	30.63	-0.77	-2.45%	30.08	31.09	178866	54719	0.80%
2026-06-02	31.80	31.40	-0.79	-2.45%	30.76	32.10	297106	93064	1.33%
2026-06-01	30.70	32.19	1.24	4.01%	30.36	32.32	305056	95177	1.36%
2026-05-29	29.91	30.95	1.23	4.14%	29.73	30.98	211985	64952	0.95%
2026-05-28	29.66	29.72	-0.34	-1.13%	29.53	30.34	125575	37631	0.56%
2026-05-27	30.62	30.06	-0.88	-2.84%	29.42	30.89	170555	51110	0.76%
2026-05-26	29.50	30.94	1.11	3.72%	29.01	31.14	225487	67974	1.01%
2026-05-25	30.28	29.83	0.22	0.74%	29.19	30.52	156406	46601	0.70%
2026-05-22	29.29	29.61	0.50	1.72%	29.01	29.99	143310	42259	0.64%
2026-05-21	29.93	29.11	-0.54	-1.82%	29.11	30.59	137823	41047	0.61%
2026-05-20	29.01	29.65	0.44	1.51%	28.87	29.76	147083	43401	0.66%
2026-05-19	29.79	30.21	0.54	1.82%	29.42	30.63	147297	44101	0.66%
2026-05-18	29.60	29.67	-0.64	-2.11%	29.37	30.00	156883	46563	0.70%
2026-05-15	31.63	30.31	-1.75	-5.46%	30.01	31.63	260536	79446	1.16%
2026-05-14	31.69	32.06	0.43	1.36%	31.41	32.32	185156	59018	0.83%
2026-05-13	31.55	31.63	-0.07	-0.22%	31.43	32.39	166192	52856	0.74%
2026-05-12	31.47	31.70	0.48	1.54%	31.40	31.97	162536	51623	0.73%
2026-05-11	31.18	31.22	0.04	0.13%	30.72	31.60	149190	46642	0.67%
2026-05-08	31.44	31.18	-0.14	-0.45%	30.73	31.65	171372	53239	0.76%
2026-05-07	33.11	31.32	-2.00	-6.00%	31.32	33.15	257524	81810	1.15%
2026-05-06	32.42	33.32	0.96	2.97%	32.11	33.49	192968	63666	0.86%
2026-04-30	32.87	32.36	-0.43	-1.31%	31.92	33.12	125219	40457	0.56%
2026-04-29	31.93	32.79	0.57	1.77%	31.90	33.20	130924	42958	0.58%
2026-04-28	31.76	32.22	0.37	1.16%	31.40	32.40	129392	41311	0.58%
2026-04-27	32.42	31.85	-0.89	-2.72%	31.79	32.68	132109	42317	0.59%
2026-04-24	32.40	32.74	-0.01	-0.03%	32.08	32.93	124772	40612	0.56%
2026-04-23	33.02	32.75	-0.45	-1.36%	31.82	33.30	148361	48244	0.66%
2026-04-22	33.47	33.20	-0.27	-0.81%	33.00	33.62	104954	34850	0.47%
2026-04-21	33.07	33.47	0.45	1.36%	32.90	33.65	149767	50091	0.67%
2026-04-20	33.35	33.02	-0.66	-1.96%	33.00	33.78	198620	66166	0.89%
2026-04-17	33.54	33.68	-0.12	-0.36%	33.17	34.03	183094	61652	0.82%
2026-04-16	33.10	33.80	1.02	3.11%	32.98	34.23	238213	80205	1.06%
2026-04-15	31.78	32.78	1.20	3.80%	31.52	32.80	301357	97951	1.34%
2026-04-14	31.95	31.58	0.04	0.13%	31.43	32.18	150986	47956	0.67%
2026-04-13	31.70	31.54	-0.06	-0.19%	31.21	31.95	160975	50770	0.72%
2026-04-10	32.55	31.60	-0.78	-2.41%	31.58	33.00	187671	59940	0.84%
2026-04-09	31.68	32.38	0.36	1.12%	31.58	32.69	115265	37296	0.51%
2026-04-08	31.24	32.02	0.61	1.94%	30.80	32.14	197796	62689	0.88%
2026-04-07	30.37	31.41	1.07	3.53%	30.33	31.66	146136	45639	0.65%
2026-04-03	30.68	30.34	-0.43	-1.40%	29.68	30.77	109769	33065	0.49%
2026-04-02	30.17	30.77	0.69	2.29%	30.17	30.93	164180	50337	0.73%
2026-04-01	30.49	30.08	0.01	0.03%	29.90	30.49	138809	41895	0.62%
2026-03-31	31.37	30.07	-1.25	-3.99%	30.06	31.78	137802	42146	0.61%
2026-03-30	31.00	31.32	1.42	4.75%	30.25	31.61	252337	78286	1.13%
2026-03-27	29.48	29.90	0.12	0.40%	29.36	30.27	118090	35444	0.53%
2026-03-26	29.97	29.78	-0.39	-1.29%	29.60	30.33	153793	45980	0.69%
2026-03-25	30.11	30.17	0.52	1.75%	29.40	30.47	187810	56276	0.84%
2026-03-24	29.46	29.65	0.38	1.30%	28.61	29.66	223089	64997	1.00%
2026-03-23	28.79	29.27	0.01	0.03%	28.65	30.50	317526	93753	1.42%
2026-03-20	29.11	29.26	-0.30	-1.01%	29.05	30.00	176756	52052	0.79%
2026-03-19	30.40	29.56	-1.17	-3.81%	29.31	30.93	219979	65976	0.98%
2026-03-18	31.19	30.73	-0.73	-2.32%	30.40	31.57	150621	46395	0.67%
2026-03-17	32.89	31.46	-1.44	-4.38%	31.34	33.06	177732	56815	0.79%
2026-03-16	33.80	32.90	-0.71	-2.11%	32.61	34.12	228054	75818	1.02%
2026-03-13	34.67	33.61	-0.87	-2.52%	33.50	34.88	194332	66158	0.87%
2026-03-12	33.18	34.48	1.71	5.22%	32.72	35.08	297328	101789	1.33%
2026-03-11	32.20	32.77	0.69	2.15%	31.75	32.96	173545	56226	0.77%
2026-03-10	31.95	32.08	-0.89	-2.70%	31.85	32.60	245751	79016	1.10%