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
2025-04-03	19.21	19.23	-0.14	-0.72%	18.95	19.37	80756	15496	0.36%
2025-04-02	19.35	19.37	-0.03	-0.15%	19.26	19.63	74042	14413	0.33%
2025-04-01	19.44	19.40	0.14	0.73%	19.25	19.49	80587	15605	0.36%
2025-03-31	19.14	19.26	0.05	0.26%	19.10	19.52	89961	17376	0.40%
2025-03-28	19.35	19.21	-0.14	-0.72%	19.04	19.40	65338	12519	0.29%
2025-03-27	19.35	19.35	-0.07	-0.36%	19.22	19.47	66882	12922	0.30%
2025-03-26	19.58	19.42	-0.25	-1.27%	19.36	19.71	87723	17096	0.39%
2025-03-25	19.76	19.67	0.07	0.36%	19.54	19.83	98961	19458	0.44%
2025-03-24	19.13	19.60	0.46	2.40%	19.13	19.82	177852	34852	0.79%
2025-03-21	19.00	19.14	0.07	0.37%	19.00	19.23	94557	18070	0.42%
2025-03-20	18.93	19.07	0.05	0.26%	18.92	19.22	78755	15049	0.35%
2025-03-19	18.93	19.02	0.06	0.32%	18.78	19.03	79755	15083	0.36%
2025-03-18	19.16	18.96	-0.17	-0.89%	18.94	19.27	92324	17546	0.41%
2025-03-17	19.18	19.13	-0.03	-0.16%	19.12	19.36	102055	19627	0.46%
2025-03-14	19.37	19.16	-0.18	-0.93%	19.10	19.41	121195	23286	0.54%
2025-03-13	18.92	19.34	0.45	2.38%	18.86	19.39	137270	26321	0.61%
2025-03-12	19.11	18.89	-0.20	-1.05%	18.84	19.15	87667	16586	0.39%
2025-03-11	19.15	19.09	-0.14	-0.73%	18.88	19.18	101355	19267	0.45%
2025-03-10	19.05	19.23	0.20	1.05%	18.86	19.34	152782	29225	0.68%
2025-03-07	18.57	19.03	0.48	2.59%	18.52	19.24	196177	37285	0.88%
2025-03-06	18.68	18.55	-0.08	-0.43%	18.40	18.68	110527	20478	0.49%
2025-03-05	18.13	18.63	0.49	2.70%	18.06	18.78	151088	27868	0.67%
2025-03-04	18.39	18.14	-0.27	-1.47%	18.10	18.44	123474	22517	0.55%
2025-03-03	17.71	18.41	0.67	3.78%	17.70	18.54	284583	52067	1.27%
2025-02-28	17.43	17.74	0.31	1.78%	17.36	17.82	185396	32738	0.83%
2025-02-27	17.54	17.43	-0.13	-0.74%	17.32	17.58	99135	17262	0.44%
2025-02-26	17.40	17.56	0.18	1.04%	17.35	17.67	108643	19017	0.48%
2025-02-25	17.64	17.38	-0.32	-1.81%	17.34	17.82	129964	22775	0.58%
2025-02-24	17.90	17.70	-0.20	-1.12%	17.67	18.02	111347	19782	0.50%
2025-02-21	17.79	17.90	0.11	0.62%	17.76	18.05	93221	16680	0.42%
2025-02-20	17.81	17.79	-0.02	-0.11%	17.63	17.87	89034	15815	0.40%
2025-02-19	18.01	17.81	-0.25	-1.38%	17.73	18.05	112740	20070	0.50%
2025-02-18	18.30	18.06	-0.21	-1.15%	17.95	18.31	139214	25208	0.62%
2025-02-17	18.44	18.27	-0.17	-0.92%	18.22	18.46	101224	18530	0.45%
2025-02-14	18.56	18.44	-0.13	-0.70%	18.30	18.67	123508	22744	0.55%
2025-02-13	19.02	18.57	-0.43	-2.26%	18.53	19.06	143996	27052	0.64%
2025-02-12	19.06	19.00	-0.13	-0.68%	18.91	19.18	116196	22117	0.52%
2025-02-11	18.98	19.13	0.17	0.90%	18.88	19.20	131492	25044	0.59%
2025-02-10	19.12	18.96	-0.15	-0.78%	18.85	19.12	114849	21803	0.51%
2025-02-07	18.94	19.11	0.17	0.90%	18.81	19.25	141728	27008	0.63%
2025-02-06	19.50	18.94	-0.52	-2.67%	18.85	19.51	233652	44490	1.04%
2025-02-05	20.19	19.46	-0.74	-3.66%	19.40	20.28	137391	27021	0.61%
2025-01-27	19.49	20.20	0.68	3.48%	19.42	20.34	165697	33312	0.74%
2025-01-24	19.18	19.52	0.35	1.83%	19.08	19.54	130160	25150	0.58%
2025-01-23	19.30	19.17	-0.06	-0.31%	19.14	19.48	88626	17072	0.40%
2025-01-22	19.10	19.23	-0.08	-0.41%	19.01	19.31	81374	15587	0.36%
2025-01-21	19.70	19.31	-0.37	-1.88%	19.28	19.80	119122	23191	0.53%
2025-01-20	20.15	19.68	-0.47	-2.33%	19.65	20.20	119190	23726	0.53%
2025-01-17	20.10	20.15	0.08	0.40%	19.93	20.23	84339	16966	0.38%
2025-01-16	19.91	20.07	0.36	1.83%	19.84	20.46	192423	38791	0.86%
2025-01-15	19.34	19.71	0.34	1.76%	19.32	19.82	124888	24500	0.56%
2025-01-14	19.30	19.37	0.13	0.68%	19.13	19.47	90413	17480	0.40%
2025-01-13	19.00	19.24	0.20	1.05%	18.93	19.29	90605	17339	0.40%
2025-01-10	19.11	19.04	-0.01	-0.05%	18.95	19.32	66762	12758	0.30%
2025-01-09	19.25	19.05	-0.32	-1.65%	19.00	19.35	86467	16531	0.39%
2025-01-08	19.48	19.37	-0.04	-0.21%	19.05	19.50	116341	22449	0.52%
2025-01-07	19.64	19.41	-0.31	-1.57%	19.31	19.89	108623	21146	0.48%
2025-01-06	19.59	19.72	0.11	0.56%	19.39	20.14	153318	30325	0.68%
2025-01-03	19.16	19.61	0.39	2.03%	19.15	20.05	164401	32325	0.73%
2025-01-02	19.56	19.22	-0.36	-1.84%	19.00	19.78	198074	38230	0.88%
2024-12-31	20.00	19.58	-0.38	-1.90%	19.53	20.07	158325	31286	0.71%
2024-12-30	19.60	19.96	0.30	1.53%	19.59	20.01	111893	22248	0.50%
2024-12-27	19.65	19.66	0.02	0.10%	19.44	19.75	97236	19058	0.43%
2024-12-26	19.72	19.64	-0.15	-0.76%	19.61	19.86	81206	15988	0.36%