明星电力 (600101) - 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
2026-05-07	9.98	10.03	0.04	0.40%	9.94	10.08	257413	25797	4.70%
2026-05-06	9.87	9.99	0.17	1.73%	9.85	10.02	255605	25427	4.67%
2026-04-30	9.81	9.82	-0.07	-0.71%	9.75	9.89	186258	18251	3.40%
2026-04-29	9.54	9.89	0.34	3.56%	9.51	9.92	283776	27937	5.18%
2026-04-28	9.58	9.55	-0.05	-0.52%	9.41	9.64	184245	17545	3.36%
2026-04-27	9.61	9.60	-0.06	-0.62%	9.50	9.71	161834	15566	2.95%
2026-04-24	9.87	9.66	-0.31	-3.11%	9.64	9.92	227897	22244	4.16%
2026-04-23	9.80	9.97	0.14	1.42%	9.69	10.03	336433	33212	6.14%
2026-04-22	9.67	9.83	0.05	0.51%	9.62	9.86	231219	22651	4.22%
2026-04-21	9.64	9.78	0.07	0.72%	9.54	9.94	393472	38206	7.18%
2026-04-20	9.33	9.71	0.41	4.41%	9.28	9.75	378341	36157	6.91%
2026-04-17	9.30	9.30	0.01	0.11%	9.21	9.38	126662	11759	2.31%
2026-04-16	9.20	9.29	0.05	0.54%	9.16	9.30	133402	12337	2.43%
2026-04-15	9.28	9.24	-0.03	-0.32%	9.16	9.32	142071	13137	2.59%
2026-04-14	9.34	9.27	-0.08	-0.86%	9.20	9.44	189451	17580	3.46%
2026-04-13	9.14	9.35	0.15	1.63%	9.10	9.35	161924	14989	2.96%
2026-04-10	9.16	9.20	0.07	0.77%	9.13	9.27	173825	15992	3.17%
2026-04-09	9.25	9.13	-0.14	-1.51%	9.08	9.25	171471	15646	3.13%
2026-04-08	9.17	9.27	0.27	3.00%	9.11	9.28	256570	23601	4.68%
2026-04-07	8.90	9.00	0.00	0.00%	8.75	9.12	237475	21319	4.33%
2026-04-03	9.83	9.00	-0.96	-9.64%	9.00	9.88	557038	51362	10.17%
2026-04-02	9.69	9.96	0.39	4.08%	9.62	10.53	701407	71195	12.80%
2026-04-01	9.70	9.57	-0.03	-0.31%	9.48	9.78	244592	23491	4.46%
2026-03-31	10.13	9.60	-0.56	-5.51%	9.57	10.13	423281	41588	7.73%
2026-03-30	10.78	10.16	-0.79	-7.21%	9.95	10.85	549768	56042	10.03%
2026-03-27	10.63	10.95	0.13	1.20%	10.52	11.20	472555	51379	8.63%
2026-03-26	10.81	10.82	-0.07	-0.64%	10.58	10.94	465717	50386	8.50%
2026-03-25	10.66	10.89	0.27	2.54%	10.50	10.97	478516	51745	8.73%
2026-03-24	10.19	10.62	0.57	5.67%	10.06	10.66	471049	49072	8.60%
2026-03-23	10.33	10.05	-0.48	-4.56%	9.97	10.49	335070	34181	6.12%
2026-03-20	10.48	10.53	-0.03	-0.28%	10.35	10.80	354301	37513	6.47%
2026-03-19	10.50	10.56	-0.04	-0.38%	10.45	10.80	243948	25909	4.45%
2026-03-18	10.52	10.60	0.15	1.44%	10.43	10.85	242755	25742	4.43%
2026-03-17	10.68	10.45	-0.25	-2.34%	10.44	10.76	255946	27161	4.67%
2026-03-16	10.97	10.70	-0.29	-2.64%	10.62	11.11	347905	37504	6.35%
2026-03-13	11.27	10.99	-0.37	-3.26%	10.95	11.27	451774	50087	8.25%
2026-03-12	11.21	11.36	0.11	0.98%	11.10	11.38	442214	49832	8.07%
2026-03-11	11.26	11.25	0.06	0.54%	10.87	11.32	451776	50433	8.25%
2026-03-10	11.31	11.19	-0.12	-1.06%	11.10	11.52	498472	56216	9.10%
2026-03-09	11.20	11.31	0.05	0.44%	11.19	11.50	528135	59854	9.64%
2026-03-06	11.19	11.26	-0.06	-0.53%	11.12	11.38	507623	57144	9.27%
2026-03-05	11.25	11.32	0.18	1.62%	11.20	11.64	816392	93046	14.90%
2026-03-04	10.76	11.14	0.10	0.91%	10.67	11.20	521928	57758	9.53%
2026-03-03	10.97	11.04	0.03	0.27%	10.93	11.45	600640	67139	10.96%
2026-03-02	10.84	11.01	-0.06	-0.54%	10.80	11.25	540165	59658	9.86%
2026-02-27	10.57	11.07	0.50	4.73%	10.50	11.29	729898	80203	13.32%
2026-02-26	10.43	10.57	0.12	1.15%	10.40	10.67	336287	35598	6.14%
2026-02-25	10.46	10.45	-0.01	-0.10%	10.38	10.50	243277	25409	4.44%
2026-02-24	10.11	10.46	0.42	4.18%	10.10	10.54	446834	46416	8.16%
2026-02-13	10.13	10.04	-0.08	-0.79%	10.03	10.15	114240	11531	2.09%
2026-02-12	10.19	10.12	0.00	0.00%	10.00	10.19	162123	16399	2.96%
2026-02-11	10.09	10.16	0.07	0.69%	10.06	10.20	154763	15713	2.82%
2026-02-10	10.17	10.09	-0.10	-0.98%	10.06	10.19	116065	11717	2.12%
2026-02-09	10.15	10.19	0.10	0.99%	10.08	10.21	170141	17300	3.11%
2026-02-06	9.98	10.09	0.07	0.70%	9.98	10.14	132495	13380	2.42%
2026-02-05	10.16	10.02	-0.17	-1.67%	10.02	10.19	141678	14289	2.59%
2026-02-04	10.06	10.19	0.10	0.99%	10.02	10.19	186565	18928	3.41%
2026-02-03	9.94	10.09	0.15	1.51%	9.94	10.09	168144	16871	3.07%
2026-02-02	9.99	9.94	-0.09	-0.90%	9.93	10.12	192536	19325	3.51%
2026-01-30	9.86	10.03	0.11	1.11%	9.85	10.08	198397	19822	3.62%
2026-01-29	10.08	9.92	-0.09	-0.90%	9.86	10.08	146731	14609	2.68%
2026-01-28	9.89	10.01	0.12	1.21%	9.81	10.03	177709	17697	3.24%