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
2026-08-20	27.21	26.92	-0.29	-1.07%	26.78	27.77	64598	17557	0.29%
2026-08-19	27.33	27.21	-0.28	-1.02%	27.09	27.67	73763	20222	0.33%
2026-08-18	27.28	27.49	0.23	0.84%	27.10	27.63	68822	18871	0.31%
2026-08-17	26.95	27.26	0.37	1.38%	26.83	27.28	72680	19728	0.32%
2026-08-14	26.35	26.89	0.41	1.55%	26.26	26.96	75049	20106	0.33%
2026-08-13	27.26	26.48	-0.94	-3.43%	26.40	27.39	135320	36186	0.60%
2026-08-12	27.79	27.42	-0.19	-0.69%	27.30	28.24	144623	40164	0.65%
2026-08-11	28.27	27.61	-0.34	-1.22%	27.52	28.57	120690	33677	0.54%
2026-08-10	27.64	27.95	0.31	1.12%	27.63	28.19	105278	29423	0.47%
2026-08-07	27.60	27.64	-0.15	-0.54%	27.41	27.90	109175	30157	0.49%
2026-08-06	27.20	27.79	0.68	2.51%	27.08	27.95	184646	50845	0.82%
2026-08-05	26.49	27.11	0.48	1.80%	26.32	27.19	102245	27552	0.46%
2026-08-04	27.02	26.63	-0.07	-0.26%	26.21	27.15	118132	31437	0.53%
2026-08-03	26.71	26.70	-0.28	-1.04%	26.56	27.34	110118	29736	0.49%
2026-07-31	26.40	26.98	-0.12	-0.44%	26.23	27.14	117933	31687	0.53%
2026-07-30	26.79	27.10	0.34	1.27%	26.70	27.48	174297	47066	0.78%
2026-07-29	26.27	26.76	0.66	2.53%	26.11	27.02	125032	33361	0.56%
2026-07-28	25.88	26.10	0.00	0.00%	25.70	26.26	91602	23805	0.41%
2026-07-27	26.05	26.10	-0.42	-1.58%	25.63	26.46	138465	35957	0.62%
2026-07-24	27.20	26.52	-1.07	-3.88%	26.42	27.45	129218	34714	0.58%
2026-07-23	26.27	27.59	1.19	4.51%	26.25	27.89	240935	65814	1.07%
2026-07-22	25.78	26.40	0.37	1.42%	25.75	26.58	165778	43576	0.74%
2026-07-21	26.56	26.03	-0.58	-2.18%	25.50	26.60	211984	54929	0.95%
2026-07-20	25.26	26.61	1.48	5.89%	25.26	26.99	233558	61363	1.04%
2026-07-17	25.95	25.13	-0.82	-3.16%	25.13	26.30	211043	53768	0.94%
2026-07-16	26.51	25.95	-0.56	-2.11%	25.73	26.63	146132	38076	0.65%
2026-07-15	26.50	26.51	0.43	1.65%	26.13	27.14	262485	69873	1.17%
2026-07-14	23.77	26.08	2.37	10.00%	23.74	26.08	273969	68796	1.22%
2026-07-13	23.80	23.71	-0.29	-1.21%	23.50	24.15	117670	27948	0.52%
2026-07-10	23.13	24.00	0.91	3.94%	22.58	24.28	177551	42089	0.79%
2026-07-09	23.37	23.09	-0.27	-1.16%	22.88	23.45	117772	27196	0.53%
2026-07-08	24.28	23.36	-0.75	-3.11%	23.35	24.36	143031	33889	0.64%
2026-07-07	24.79	24.11	-0.68	-2.74%	23.85	24.82	133255	32162	0.59%
2026-07-06	24.59	24.79	0.24	0.98%	24.50	25.12	138935	34442	0.62%
2026-07-03	24.31	24.55	0.71	2.98%	24.11	25.15	184001	45530	0.82%
2026-07-02	23.89	23.84	0.82	3.56%	23.20	24.16	174837	41477	0.78%
2026-07-01	23.10	23.02	-0.10	-0.43%	22.70	23.42	103904	23946	0.46%
2026-06-30	23.80	23.12	-0.96	-3.99%	23.02	23.95	131663	30644	0.59%
2026-06-29	23.91	24.08	0.10	0.42%	23.40	24.49	115267	27699	0.51%
2026-06-26	24.48	23.98	-0.37	-1.52%	23.75	24.78	109822	26397	0.49%
2026-06-25	24.50	24.35	-0.95	-3.75%	24.02	24.97	124727	30582	0.56%
2026-06-24	24.64	25.30	0.54	2.18%	24.39	25.37	131746	32789	0.59%
2026-06-23	25.87	24.76	-1.11	-4.29%	24.74	26.11	171710	43478	0.77%
2026-06-22	24.41	25.87	1.71	7.08%	23.50	25.99	258767	64873	1.15%
2026-06-18	24.23	24.16	-0.20	-0.82%	24.00	24.60	170784	41488	0.76%
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%