桂冠电力 (600236) - 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
2025-04-09	6.34	6.34	-0.03	-0.47%	6.19	6.35	171343	10767	0.22%
2025-04-08	6.12	6.37	0.27	4.43%	6.12	6.37	215407	13545	0.27%
2025-04-07	6.40	6.10	-0.46	-7.01%	5.90	6.46	296417	18416	0.38%
2025-04-03	6.45	6.56	0.10	1.55%	6.43	6.57	132565	8655	0.17%
2025-04-02	6.56	6.46	-0.14	-2.12%	6.44	6.59	148220	9600	0.19%
2025-04-01	6.44	6.60	0.16	2.48%	6.43	6.60	182900	11937	0.23%
2025-03-31	6.44	6.44	0.01	0.16%	6.43	6.52	131121	8482	0.17%
2025-03-28	6.38	6.43	0.06	0.94%	6.35	6.44	124714	7981	0.16%
2025-03-27	6.46	6.37	-0.09	-1.39%	6.35	6.50	134574	8634	0.17%
2025-03-26	6.53	6.46	-0.11	-1.67%	6.40	6.55	193787	12513	0.25%
2025-03-25	6.47	6.57	0.12	1.86%	6.40	6.60	189637	12385	0.24%
2025-03-24	6.48	6.45	-0.02	-0.31%	6.39	6.54	166585	10754	0.21%
2025-03-21	6.35	6.47	0.11	1.73%	6.34	6.48	205438	13231	0.26%
2025-03-20	6.36	6.36	0.01	0.16%	6.33	6.44	116446	7432	0.15%
2025-03-19	6.26	6.35	0.09	1.44%	6.24	6.39	216925	13722	0.28%
2025-03-18	6.25	6.26	0.02	0.32%	6.21	6.26	86551	5398	0.11%
2025-03-17	6.26	6.24	0.00	0.00%	6.22	6.33	169327	10598	0.21%
2025-03-14	6.20	6.24	0.03	0.48%	6.19	6.25	171622	10681	0.22%
2025-03-13	6.19	6.21	0.02	0.32%	6.16	6.22	142060	8797	0.18%
2025-03-12	6.22	6.19	-0.02	-0.32%	6.16	6.22	86840	5370	0.11%
2025-03-11	6.18	6.21	0.02	0.32%	6.16	6.23	60470	3747	0.08%
2025-03-10	6.20	6.19	-0.02	-0.32%	6.17	6.22	50342	3119	0.06%
2025-03-07	6.16	6.21	0.06	0.98%	6.12	6.23	135857	8405	0.17%
2025-03-06	6.19	6.15	-0.04	-0.65%	6.14	6.20	110794	6822	0.14%
2025-03-05	6.16	6.19	0.03	0.49%	6.14	6.19	71698	4421	0.09%
2025-03-04	6.13	6.16	0.02	0.33%	6.12	6.17	61313	3768	0.08%
2025-03-03	6.19	6.14	-0.05	-0.81%	6.13	6.21	112739	6951	0.14%
2025-02-28	6.22	6.19	-0.03	-0.48%	6.16	6.25	75315	4676	0.10%
2025-02-27	6.23	6.22	0.00	0.00%	6.18	6.24	63336	3929	0.08%
2025-02-26	6.17	6.22	0.06	0.97%	6.16	6.26	97525	6066	0.12%
2025-02-25	6.24	6.16	-0.09	-1.44%	6.15	6.27	140887	8736	0.18%
2025-02-24	6.26	6.25	-0.02	-0.32%	6.24	6.33	133953	8408	0.17%
2025-02-21	6.30	6.27	-0.03	-0.48%	6.25	6.31	83649	5244	0.11%
2025-02-20	6.28	6.30	0.02	0.32%	6.24	6.34	81119	5102	0.10%
2025-02-19	6.30	6.28	-0.03	-0.48%	6.25	6.34	97543	6125	0.12%
2025-02-18	6.35	6.31	-0.03	-0.47%	6.28	6.40	139087	8839	0.18%
2025-02-17	6.26	6.34	0.06	0.96%	6.23	6.35	112463	7072	0.14%
2025-02-14	6.29	6.28	-0.01	-0.16%	6.24	6.30	80018	5011	0.10%
2025-02-13	6.27	6.29	0.01	0.16%	6.26	6.31	76114	4788	0.10%
2025-02-12	6.31	6.28	-0.03	-0.48%	6.24	6.31	97778	6124	0.12%
2025-02-11	6.35	6.31	-0.03	-0.47%	6.29	6.38	81169	5133	0.10%
2025-02-10	6.29	6.34	0.06	0.96%	6.27	6.44	134720	8553	0.17%
2025-02-07	6.24	6.28	0.01	0.16%	6.24	6.30	115047	7216	0.15%
2025-02-06	6.23	6.27	0.04	0.64%	6.20	6.28	75448	4703	0.10%
2025-02-05	6.40	6.23	-0.13	-2.04%	6.20	6.40	148573	9282	0.19%
2025-01-27	6.27	6.36	0.09	1.44%	6.27	6.38	119665	7603	0.15%
2025-01-24	6.31	6.27	-0.04	-0.63%	6.22	6.32	96034	6009	0.12%
2025-01-23	6.32	6.31	0.01	0.16%	6.31	6.41	95433	6062	0.12%
2025-01-22	6.37	6.30	-0.09	-1.41%	6.28	6.46	116954	7412	0.15%
2025-01-21	6.29	6.39	0.10	1.59%	6.20	6.45	196237	12402	0.25%
2025-01-20	6.30	6.29	0.00	0.00%	6.27	6.33	80882	5090	0.10%
2025-01-17	6.32	6.29	-0.06	-0.94%	6.25	6.33	100495	6313	0.13%
2025-01-16	6.35	6.35	0.01	0.16%	6.30	6.39	95179	6032	0.12%
2025-01-15	6.34	6.34	-0.03	-0.47%	6.32	6.43	73150	4661	0.09%
2025-01-14	6.29	6.37	0.08	1.27%	6.27	6.37	78686	4980	0.10%
2025-01-13	6.36	6.29	-0.08	-1.26%	6.23	6.38	69258	4354	0.09%
2025-01-10	6.45	6.37	-0.10	-1.55%	6.37	6.47	53615	3434	0.07%
2025-01-09	6.55	6.47	-0.13	-1.97%	6.46	6.59	75699	4918	0.10%
2025-01-08	6.48	6.60	0.13	2.01%	6.41	6.61	98157	6418	0.12%
2025-01-07	6.60	6.47	-0.15	-2.27%	6.43	6.61	68865	4468	0.09%
2025-01-06	6.52	6.62	0.10	1.53%	6.46	6.64	100601	6577	0.13%
2025-01-03	6.66	6.52	-0.14	-2.10%	6.50	6.73	98174	6476	0.12%
2025-01-02	6.78	6.66	-0.14	-2.06%	6.60	6.86	142753	9643	0.18%
2024-12-31	6.81	6.80	0.05	0.74%	6.77	6.87	119790	8173	0.15%
2024-12-30	6.84	6.75	-0.10	-1.46%	6.73	6.91	99603	6776	0.13%