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
2025-08-01	19.98	20.09	-0.04	-0.20%	19.92	20.29	75062	15081	0.33%
2025-07-31	20.72	20.13	-0.62	-2.99%	20.01	20.72	100277	20196	0.45%
2025-07-30	20.58	20.75	0.24	1.17%	20.58	20.96	77748	16159	0.35%
2025-07-29	20.35	20.51	0.11	0.54%	20.27	20.59	52838	10803	0.24%
2025-07-28	20.46	20.40	-0.46	-2.21%	20.11	20.78	94031	19215	0.42%
2025-07-25	21.05	20.86	-0.20	-0.95%	20.73	21.08	72582	15138	0.32%
2025-07-24	21.09	21.06	0.02	0.10%	20.68	21.10	96510	20183	0.43%
2025-07-23	21.04	21.04	0.01	0.05%	21.01	21.63	221103	46924	0.99%
2025-07-22	19.82	21.03	1.20	6.05%	19.76	21.21	268383	55479	1.20%
2025-07-21	19.38	19.83	0.48	2.48%	19.38	19.84	101216	19920	0.45%
2025-07-18	19.20	19.35	0.13	0.68%	19.20	19.46	47568	9204	0.21%
2025-07-17	19.24	19.22	0.00	0.00%	19.18	19.32	36716	7065	0.16%
2025-07-16	19.36	19.22	-0.19	-0.98%	19.21	19.58	49141	9482	0.22%
2025-07-15	19.34	19.41	0.07	0.36%	19.27	19.70	71701	13956	0.32%
2025-07-14	19.46	19.34	-0.12	-0.62%	19.25	19.58	84141	16313	0.38%
2025-07-11	19.09	19.46	0.42	2.21%	19.01	19.53	141688	27435	0.63%
2025-07-10	19.04	19.04	0.05	0.26%	18.83	19.11	111973	21290	0.50%
2025-07-09	19.92	19.79	-0.13	-0.65%	19.66	20.05	88569	17560	0.40%
2025-07-08	19.91	19.92	-0.02	-0.10%	19.85	20.05	86187	17203	0.38%
2025-07-07	20.17	19.94	-0.12	-0.60%	19.80	20.17	68970	13712	0.31%
2025-07-04	20.02	20.06	0.02	0.10%	20.00	20.30	58394	11760	0.26%
2025-07-03	20.27	20.04	-0.31	-1.52%	19.98	20.53	109527	22137	0.49%
2025-07-02	19.65	20.35	0.73	3.72%	19.60	20.35	185357	37317	0.83%
2025-07-01	19.78	19.62	-0.16	-0.81%	19.55	19.87	65684	12894	0.29%
2025-06-30	19.76	19.78	-0.02	-0.10%	19.59	19.94	74417	14726	0.33%
2025-06-27	19.70	19.80	0.11	0.56%	19.61	19.85	85640	16914	0.38%
2025-06-26	19.52	19.69	0.16	0.82%	19.49	19.75	85421	16795	0.38%
2025-06-25	19.60	19.53	-0.03	-0.15%	19.43	19.60	62938	12270	0.28%
2025-06-24	19.52	19.56	0.00	0.00%	19.44	19.65	83885	16420	0.37%
2025-06-23	19.35	19.56	0.20	1.03%	19.19	19.63	110283	21453	0.49%
2025-06-20	19.17	19.36	0.19	0.99%	19.14	19.46	78669	15218	0.35%
2025-06-19	19.06	19.17	0.09	0.47%	19.01	19.26	88586	16971	0.40%
2025-06-18	19.15	19.08	-0.04	-0.21%	19.05	19.28	83812	16044	0.37%
2025-06-17	18.96	19.12	0.15	0.79%	18.86	19.21	106445	20328	0.47%
2025-06-16	19.23	18.97	-0.25	-1.30%	18.90	19.28	186579	35594	0.83%
2025-06-13	19.66	19.22	-0.39	-1.99%	19.21	19.70	257779	49912	1.15%
2025-06-12	19.75	19.61	-0.17	-0.86%	19.52	19.85	116242	22797	0.52%
2025-06-11	19.94	19.78	-0.16	-0.80%	19.75	20.05	95225	18918	0.42%
2025-06-10	19.80	19.94	0.19	0.96%	19.68	20.17	125682	25028	0.56%
2025-06-09	19.70	19.75	0.07	0.36%	19.50	19.98	100209	19812	0.45%
2025-06-06	19.37	19.68	0.30	1.55%	19.29	19.74	91553	17904	0.41%
2025-06-05	19.43	19.38	-0.06	-0.31%	19.26	19.52	95256	18447	0.42%
2025-06-04	19.31	19.44	0.10	0.52%	19.25	19.49	82413	15975	0.37%
2025-06-03	19.59	19.34	-0.45	-2.27%	19.21	19.74	143387	27729	0.64%
2025-05-30	19.80	19.79	0.06	0.30%	19.53	19.85	143867	28365	0.64%
2025-05-29	19.18	19.73	0.53	2.76%	19.08	19.87	181338	35564	0.81%
2025-05-28	18.97	19.20	0.15	0.79%	18.81	19.28	123706	23644	0.55%
2025-05-27	18.94	19.05	0.08	0.42%	18.90	19.15	137091	26103	0.61%
2025-05-26	18.65	18.97	0.35	1.88%	18.40	19.09	197950	37238	0.88%
2025-05-23	18.88	18.62	-0.36	-1.90%	18.57	19.05	163258	30686	0.73%
2025-05-22	18.64	18.98	0.25	1.33%	18.45	19.23	317029	59886	1.41%
2025-05-21	18.08	18.73	0.59	3.25%	18.00	18.94	379621	70436	1.69%
2025-05-20	18.52	18.14	-0.51	-2.73%	17.88	18.52	321079	57933	1.43%
2025-05-19	19.64	18.65	0.80	4.48%	18.42	19.64	580024	109525	2.59%
2025-04-30	18.02	17.85	-0.17	-0.94%	17.84	18.05	132304	23704	0.59%
2025-04-29	18.37	18.02	-0.48	-2.59%	18.01	18.47	143785	26048	0.64%
2025-04-28	18.31	18.50	-0.36	-1.91%	17.90	18.60	196767	35896	0.88%
2025-04-25	18.66	18.86	0.19	1.02%	18.43	19.15	162817	30698	0.73%
2025-04-24	18.61	18.67	0.14	0.76%	18.49	18.87	103209	19320	0.46%