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
2025-08-01	6.34	6.35	0.00	0.00%	6.32	6.37	69356	4404	0.09%
2025-07-31	6.47	6.35	-0.14	-2.16%	6.33	6.48	161484	10297	0.20%
2025-07-30	6.47	6.49	0.01	0.15%	6.46	6.53	128355	8341	0.16%
2025-07-29	6.45	6.48	0.02	0.31%	6.42	6.49	99124	6394	0.13%
2025-07-28	6.49	6.46	-0.03	-0.46%	6.43	6.50	123363	7964	0.16%
2025-07-25	6.54	6.49	-0.05	-0.76%	6.48	6.57	133247	8696	0.17%
2025-07-24	6.51	6.54	0.03	0.46%	6.45	6.54	168003	10900	0.21%
2025-07-23	6.60	6.51	-0.08	-1.21%	6.50	6.61	210082	13757	0.27%
2025-07-22	6.61	6.59	0.00	0.00%	6.54	6.63	222225	14630	0.28%
2025-07-21	6.58	6.59	0.04	0.61%	6.55	6.61	229631	15102	0.29%
2025-07-18	6.53	6.55	0.02	0.31%	6.48	6.57	187120	12196	0.24%
2025-07-17	6.54	6.53	0.00	0.00%	6.47	6.55	182754	11877	0.23%
2025-07-16	6.57	6.53	-0.03	-0.46%	6.51	6.58	175223	11469	0.22%
2025-07-15	6.71	6.56	-0.20	-2.96%	6.54	6.74	324653	21365	0.41%
2025-07-14	6.71	6.76	-0.01	-0.15%	6.68	6.89	326270	22084	0.41%
2025-07-11	7.05	6.77	-0.24	-3.42%	6.68	7.05	474757	32017	0.60%
2025-07-10	7.43	7.13	-0.30	-4.04%	7.10	7.67	761741	55367	0.97%
2025-07-09	6.83	7.43	0.68	10.07%	6.82	7.43	1004014	72539	1.27%
2025-07-08	6.95	6.75	-0.02	-0.30%	6.61	6.99	566198	38438	0.72%
2025-07-07	6.46	6.77	0.35	5.45%	6.43	6.88	580249	38556	0.74%
2025-07-04	6.36	6.42	0.07	1.10%	6.35	6.48	220411	14147	0.28%
2025-07-03	6.36	6.35	0.00	0.00%	6.32	6.37	77171	4897	0.10%
2025-07-02	6.36	6.35	0.00	0.00%	6.33	6.37	64199	4078	0.08%
2025-07-01	6.27	6.35	0.08	1.28%	6.27	6.37	120711	7646	0.15%
2025-06-30	6.26	6.27	0.01	0.16%	6.25	6.31	80952	5082	0.10%
2025-06-27	6.30	6.26	-0.03	-0.48%	6.24	6.31	96084	6020	0.12%
2025-06-26	6.31	6.29	-0.02	-0.32%	6.29	6.32	66453	4185	0.08%
2025-06-25	6.26	6.31	0.05	0.80%	6.25	6.32	73764	4642	0.09%
2025-06-24	6.23	6.26	0.03	0.48%	6.22	6.27	97490	6091	0.12%
2025-06-23	6.29	6.23	-0.05	-0.80%	6.20	6.30	132320	8236	0.17%
2025-06-20	6.29	6.28	-0.02	-0.32%	6.28	6.35	95994	6055	0.12%
2025-06-19	6.37	6.30	-0.07	-1.10%	6.28	6.38	91230	5762	0.12%
2025-06-18	6.38	6.37	-0.02	-0.31%	6.35	6.40	57520	3667	0.07%
2025-06-17	6.39	6.39	0.01	0.16%	6.34	6.41	91923	5858	0.12%
2025-06-16	6.38	6.38	0.01	0.16%	6.34	6.41	143424	9142	0.18%
2025-06-13	6.46	6.37	-0.09	-1.39%	6.37	6.51	246181	15846	0.31%
2025-06-12	6.42	6.46	0.03	0.47%	6.40	6.47	119826	7717	0.15%
2025-06-11	6.41	6.43	0.02	0.31%	6.38	6.46	121793	7831	0.15%
2025-06-10	6.47	6.41	-0.05	-0.77%	6.39	6.51	139997	9021	0.18%
2025-06-09	6.48	6.46	-0.04	-0.62%	6.44	6.50	63365	4094	0.08%
2025-06-06	6.43	6.50	0.07	1.09%	6.42	6.52	85157	5522	0.11%
2025-06-05	6.53	6.43	-0.10	-1.53%	6.42	6.56	112951	7291	0.14%
2025-06-04	6.57	6.53	-0.03	-0.46%	6.53	6.61	104508	6866	0.13%
2025-06-03	6.50	6.56	0.09	1.39%	6.41	6.56	149267	9687	0.19%
2025-05-30	6.49	6.47	0.01	0.15%	6.46	6.55	80357	5220	0.10%
2025-05-29	6.47	6.46	0.00	0.00%	6.44	6.53	98276	6366	0.12%
2025-05-28	6.52	6.46	-0.05	-0.77%	6.45	6.52	82471	5337	0.10%
2025-05-27	6.55	6.51	-0.04	-0.61%	6.51	6.59	70683	4628	0.09%
2025-05-26	6.51	6.55	0.05	0.77%	6.50	6.57	77429	5062	0.10%
2025-05-23	6.60	6.50	-0.09	-1.37%	6.48	6.61	107201	7013	0.14%
2025-05-22	6.53	6.59	0.05	0.76%	6.51	6.61	134361	8822	0.17%
2025-05-21	6.50	6.54	0.05	0.77%	6.49	6.56	133630	8732	0.17%
2025-05-20	6.44	6.49	0.05	0.78%	6.43	6.52	138310	8972	0.18%
2025-05-19	6.35	6.44	0.10	1.58%	6.35	6.45	145215	9319	0.18%
2025-05-16	6.40	6.34	-0.08	-1.25%	6.33	6.43	97508	6203	0.12%
2025-05-15	6.35	6.42	0.06	0.94%	6.34	6.43	161728	10336	0.21%
2025-05-14	6.32	6.36	0.05	0.79%	6.28	6.37	112654	7127	0.14%
2025-05-13	6.32	6.31	0.00	0.00%	6.30	6.34	95697	6042	0.12%
2025-05-12	6.37	6.31	-0.05	-0.79%	6.29	6.38	134772	8499	0.17%
2025-05-09	6.31	6.36	0.04	0.63%	6.30	6.40	168183	10709	0.21%
2025-05-08	6.26	6.32	0.06	0.96%	6.24	6.32	127860	8037	0.16%
2025-05-07	6.25	6.26	0.02	0.32%	6.24	6.28	129514	8100	0.16%
2025-05-06	6.23	6.24	0.01	0.16%	6.20	6.24	158871	9884	0.20%
2025-04-30	6.24	6.23	0.01	0.16%	6.21	6.26	113370	7063	0.14%
2025-04-29	6.45	6.22	-0.23	-3.57%	6.20	6.45	346792	21699	0.44%
2025-04-28	6.46	6.45	0.03	0.47%	6.39	6.50	217574	14052	0.28%
2025-04-25	6.38	6.42	0.05	0.78%	6.31	6.46	203575	13005	0.26%
2025-04-24	6.29	6.37	0.09	1.43%	6.28	6.40	154226	9798	0.20%