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
2026-05-15	10.70	10.66	-0.47	-4.22%	10.38	10.88	433432	45889	0.55%
2026-05-14	11.96	11.13	-0.84	-7.02%	10.79	12.34	673365	77569	0.85%
2026-05-13	11.82	11.97	0.03	0.25%	11.68	12.47	706600	85591	0.90%
2026-05-12	12.18	11.94	0.31	2.67%	11.37	12.65	842639	102085	1.07%
2026-05-11	10.57	11.63	1.06	10.03%	10.51	11.63	382049	43188	0.48%
2026-05-08	10.56	10.57	-0.07	-0.66%	10.51	11.49	405255	43971	0.51%
2026-05-07	10.42	10.64	0.17	1.62%	10.33	10.74	267945	28337	0.34%
2026-05-06	10.17	10.47	0.38	3.77%	10.10	10.59	329446	34097	0.42%
2026-04-30	10.01	10.09	0.08	0.80%	9.82	10.20	235142	23589	0.30%
2026-04-29	10.08	10.01	-0.15	-1.48%	9.91	10.11	222148	22179	0.28%
2026-04-28	9.53	10.16	0.63	6.61%	9.50	10.35	337171	33520	0.43%
2026-04-27	9.72	9.53	-0.22	-2.26%	9.44	9.79	209797	20092	0.27%
2026-04-24	10.04	9.75	-0.40	-3.94%	9.74	10.05	238296	23484	0.30%
2026-04-23	10.39	10.15	-0.25	-2.40%	9.94	10.45	262268	26715	0.33%
2026-04-22	10.34	10.40	-0.07	-0.67%	10.21	10.47	210500	21802	0.27%
2026-04-21	10.22	10.47	0.26	2.55%	9.93	10.77	348247	35795	0.44%
2026-04-20	9.88	10.21	0.33	3.34%	9.78	10.21	253856	25456	0.32%
2026-04-17	9.71	9.88	0.07	0.71%	9.57	9.88	223241	21795	0.28%
2026-04-16	9.66	9.81	0.13	1.34%	9.63	9.86	133963	13066	0.17%
2026-04-15	9.78	9.68	-0.12	-1.22%	9.62	9.83	118384	11486	0.15%
2026-04-14	9.89	9.80	0.01	0.10%	9.69	9.95	124273	12189	0.16%
2026-04-13	9.42	9.79	0.27	2.84%	9.40	9.79	174423	16840	0.22%
2026-04-10	9.72	9.52	-0.18	-1.86%	9.40	9.72	168565	16027	0.21%
2026-04-09	9.45	9.70	0.20	2.11%	9.35	9.74	191426	18443	0.24%
2026-04-08	9.50	9.50	0.11	1.17%	9.42	9.59	146066	13891	0.19%
2026-04-07	9.33	9.39	0.01	0.11%	9.26	9.53	117994	11121	0.15%
2026-04-03	9.64	9.38	-0.18	-1.88%	9.34	9.75	140077	13313	0.18%
2026-04-02	9.69	9.56	-0.13	-1.34%	9.38	9.72	143673	13696	0.18%
2026-04-01	9.45	9.69	0.24	2.54%	9.36	9.83	280026	27072	0.36%
2026-03-31	9.55	9.45	0.05	0.53%	9.32	9.62	176808	16720	0.22%
2026-03-30	9.69	9.40	-0.46	-4.67%	9.03	9.69	260689	24312	0.33%
2026-03-27	10.15	9.86	-0.34	-3.33%	9.78	10.20	295449	29389	0.37%
2026-03-26	9.74	10.20	0.41	4.19%	9.49	10.23	460624	45719	0.58%
2026-03-25	9.43	9.79	0.27	2.84%	9.37	9.97	369014	35981	0.47%
2026-03-24	9.25	9.52	0.37	4.04%	9.16	9.55	272508	25609	0.35%
2026-03-23	9.23	9.15	-0.17	-1.82%	8.94	9.41	208768	19224	0.26%
2026-03-20	9.24	9.32	0.07	0.76%	9.15	9.43	250282	23313	0.32%
2026-03-19	9.26	9.25	-0.11	-1.18%	9.16	9.48	194614	18101	0.25%
2026-03-18	9.41	9.36	0.02	0.21%	9.26	9.54	187633	17607	0.24%
2026-03-17	9.52	9.34	-0.17	-1.79%	9.31	9.59	195424	18435	0.25%
2026-03-16	9.84	9.51	-0.33	-3.35%	9.40	9.99	339646	32797	0.43%
2026-03-13	10.50	9.84	-0.91	-8.47%	9.80	10.50	434361	43789	0.55%
2026-03-12	10.00	10.75	0.79	7.93%	9.70	10.95	704906	71777	0.89%
2026-03-11	10.19	9.96	-0.33	-3.21%	9.80	10.19	491133	48918	0.62%
2026-03-10	10.32	10.29	-0.14	-1.34%	10.14	10.50	430724	44186	0.55%
2026-03-09	10.61	10.43	-0.52	-4.75%	10.31	11.14	482080	51286	0.61%
2026-03-06	10.86	10.95	-0.67	-5.77%	10.51	11.28	602354	65477	0.76%
2026-03-05	11.08	11.62	0.77	7.10%	10.60	11.94	783192	88090	0.99%
2026-03-04	9.73	10.85	0.99	10.04%	9.62	10.85	424644	44131	0.54%
2026-03-03	10.01	9.86	0.08	0.82%	9.75	10.47	345201	34359	0.44%
2026-03-02	8.80	9.78	0.89	10.01%	8.76	9.78	256877	24527	0.33%
2026-02-27	8.69	8.89	0.20	2.30%	8.63	8.98	93499	8254	0.12%
2026-02-26	8.42	8.69	0.27	3.21%	8.39	8.70	89254	7654	0.11%
2026-02-25	8.53	8.42	-0.11	-1.29%	8.40	8.56	57298	4842	0.07%
2026-02-24	8.45	8.53	0.14	1.67%	8.37	8.54	76542	6492	0.10%
2026-02-13	8.56	8.39	-0.17	-1.99%	8.39	8.57	73646	6233	0.09%
2026-02-12	8.63	8.56	-0.01	-0.12%	8.52	8.65	73595	6299	0.09%
2026-02-11	8.56	8.57	0.02	0.23%	8.52	8.59	70563	6041	0.09%
2026-02-10	8.69	8.55	-0.20	-2.29%	8.51	8.69	137113	11752	0.17%
2026-02-09	8.97	8.75	-0.22	-2.45%	8.50	8.97	303038	26161	0.38%
2026-02-06	8.45	8.97	0.50	5.90%	8.39	9.14	207925	18348	0.26%