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
2026-07-17	9.65	10.62	0.97	10.05%	9.65	10.62	373275	38779	0.47%
2026-07-16	9.90	9.65	-0.35	-3.50%	9.62	10.01	116186	11341	0.15%
2026-07-15	9.84	10.00	0.07	0.70%	9.73	10.06	167680	16616	0.21%
2026-07-14	9.42	9.93	0.42	4.42%	9.38	9.93	200736	19480	0.25%
2026-07-13	9.46	9.51	0.02	0.21%	9.45	9.66	161393	15401	0.20%
2026-07-10	9.53	9.49	-0.01	-0.11%	9.34	9.62	137688	13094	0.17%
2026-07-09	9.43	9.50	-0.01	-0.11%	9.39	9.60	120851	11466	0.15%
2026-07-08	9.29	9.51	0.11	1.17%	9.19	9.61	126141	11888	0.16%
2026-07-07	9.47	9.40	-0.01	-0.11%	9.19	9.58	136958	12811	0.17%
2026-07-06	9.48	9.41	-0.13	-1.36%	9.35	9.61	109082	10312	0.14%
2026-07-03	9.41	9.54	0.14	1.49%	9.32	9.67	166883	15864	0.21%
2026-07-02	9.25	9.40	0.16	1.73%	9.20	9.56	201129	18882	0.26%
2026-07-01	8.77	9.24	0.46	5.24%	8.73	9.37	197480	17961	0.25%
2026-06-30	8.81	8.78	-0.07	-0.79%	8.65	8.90	126549	11080	0.16%
2026-06-29	8.84	8.85	0.01	0.11%	8.66	8.96	128720	11354	0.16%
2026-06-26	8.93	8.84	-0.10	-1.12%	8.84	9.08	142212	12721	0.18%
2026-06-25	9.15	8.94	-0.16	-1.76%	8.91	9.20	139301	12616	0.18%
2026-06-24	9.21	9.10	-0.19	-2.05%	8.89	9.22	163301	14739	0.21%
2026-06-23	9.16	9.29	0.08	0.87%	9.08	9.47	138839	12900	0.18%
2026-06-22	9.21	9.21	0.01	0.11%	9.02	9.34	157565	14483	0.20%
2026-06-18	9.77	9.20	-0.61	-6.22%	9.01	9.87	347847	32406	0.44%
2026-06-17	9.50	9.81	0.23	2.40%	9.30	9.92	237509	22881	0.30%
2026-06-16	9.74	9.58	-0.18	-1.84%	9.54	9.81	162838	15718	0.21%
2026-06-15	9.87	10.00	0.10	1.01%	9.82	10.07	158988	15820	0.20%
2026-06-12	9.84	9.90	0.11	1.12%	9.60	9.94	181389	17812	0.23%
2026-06-11	9.76	9.79	-0.05	-0.51%	9.60	9.94	158353	15506	0.20%
2026-06-10	10.48	9.84	-0.76	-7.17%	9.74	10.58	287348	28769	0.36%
2026-06-09	10.68	10.60	0.02	0.19%	10.32	10.78	165509	17390	0.21%
2026-06-08	10.33	10.58	-0.19	-1.76%	10.26	10.85	180272	19113	0.23%
2026-06-05	11.30	10.77	-0.71	-6.18%	10.74	11.73	297825	33012	0.38%
2026-06-04	11.74	11.48	-0.34	-2.88%	11.43	11.98	278350	32491	0.35%
2026-06-03	11.18	11.82	0.43	3.78%	11.06	11.98	412365	47688	0.52%
2026-06-02	11.92	11.39	-0.75	-6.18%	11.35	11.92	397168	46040	0.50%
2026-06-01	11.64	12.14	0.50	4.30%	10.72	12.30	493543	57141	0.63%
2026-05-29	11.25	11.64	0.18	1.57%	11.15	11.89	428104	49569	0.54%
2026-05-28	11.35	11.46	0.21	1.87%	11.06	12.00	472046	54269	0.60%
2026-05-27	10.59	11.25	0.57	5.34%	10.46	11.27	449598	49459	0.57%
2026-05-26	10.63	10.68	-0.10	-0.93%	10.20	10.86	248870	26229	0.32%
2026-05-25	10.70	10.78	0.13	1.22%	10.64	10.88	223988	24122	0.28%
2026-05-22	10.50	10.65	0.22	2.11%	10.36	10.69	182920	19340	0.23%
2026-05-21	10.40	10.43	-0.04	-0.38%	10.35	10.70	236490	24980	0.30%
2026-05-20	11.04	10.47	-0.68	-6.10%	10.31	11.04	324632	34394	0.41%
2026-05-19	10.77	11.15	0.37	3.43%	10.57	11.25	365292	40397	0.46%
2026-05-18	10.55	10.78	0.12	1.13%	10.50	10.86	260289	27962	0.33%
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%