华电辽能 (600396) - 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
2026-09-11	15.19	14.60	-0.91	-5.87%	14.50	16.00	2437334	372381	16.55%
2026-09-10	14.41	15.51	0.76	5.15%	14.00	16.00	2730730	414149	18.54%
2026-09-09	13.87	14.75	0.79	5.66%	13.82	15.16	2310035	334900	15.69%
2026-09-08	13.69	13.96	0.18	1.31%	13.62	14.04	908152	126505	6.17%
2026-09-07	13.66	13.78	0.14	1.03%	13.43	13.91	908895	124150	6.17%
2026-09-04	13.60	13.64	0.07	0.52%	13.50	14.19	1315632	182993	8.93%
2026-09-03	13.43	13.57	0.14	1.04%	13.33	13.86	874542	118807	5.94%
2026-09-02	13.82	13.43	-0.58	-4.14%	13.40	14.10	984440	133529	6.68%
2026-09-01	13.63	14.01	0.27	1.97%	13.63	14.25	1202003	168154	8.16%
2026-08-31	13.90	13.74	-0.43	-3.03%	13.41	13.99	1156974	157953	7.86%
2026-08-28	14.47	14.17	-0.54	-3.67%	14.16	14.65	1234448	177124	8.38%
2026-08-27	14.53	14.71	-0.26	-1.74%	14.22	14.82	1763275	256118	11.97%
2026-08-26	13.90	14.97	0.83	5.87%	13.68	15.33	2219665	322139	15.07%
2026-08-25	14.08	14.14	-0.03	-0.21%	13.80	14.59	1195991	169790	8.12%
2026-08-24	14.44	14.17	-0.11	-0.77%	13.79	14.54	1234622	174946	8.38%
2026-08-21	14.45	14.28	-0.39	-2.66%	14.05	14.65	1285177	183626	8.73%
2026-08-20	14.44	14.67	0.09	0.62%	14.18	15.20	1501885	221726	10.20%
2026-08-19	15.34	14.58	-1.01	-6.48%	14.20	16.10	1846730	281651	12.54%
2026-08-18	16.70	15.59	-1.33	-7.86%	15.43	16.73	2383786	382150	16.19%
2026-08-17	16.44	16.92	-0.07	-0.41%	16.43	17.28	2033241	342328	13.81%
2026-08-14	18.18	16.99	-1.74	-9.29%	16.91	18.20	2835626	496229	19.25%
2026-08-13	16.80	18.73	1.55	9.02%	16.80	18.89	3615720	643243	24.55%
2026-08-12	16.79	17.18	0.38	2.26%	16.37	17.78	2543527	431472	17.27%
2026-08-11	16.75	16.80	-0.41	-2.38%	16.41	17.72	2326114	399553	15.79%
2026-08-10	17.32	17.21	-0.52	-2.93%	16.75	18.49	2661359	466153	18.07%
2026-08-07	17.31	17.73	0.38	2.19%	16.75	17.92	2312063	402543	15.70%
2026-08-06	17.22	17.35	-0.18	-1.03%	16.76	17.49	2468950	422517	16.76%
2026-08-05	16.45	17.53	1.16	7.09%	16.05	17.90	2980600	510425	20.24%
2026-08-04	16.00	16.37	0.86	5.54%	15.80	16.75	3053611	494383	20.73%
2026-08-03	14.39	15.51	1.41	10.00%	13.74	15.51	2300417	341000	15.62%
2026-07-31	13.48	14.10	-0.44	-3.03%	13.48	14.96	2392256	344934	16.24%
2026-07-30	15.85	14.54	-1.62	-10.02%	14.54	16.36	2693900	411050	18.29%
2026-07-29	16.00	16.16	-0.42	-2.53%	15.75	17.83	3095448	522348	21.02%
2026-07-28	15.39	16.58	0.90	5.74%	14.72	17.21	3465905	552676	23.53%
2026-07-27	14.00	15.68	0.91	6.16%	14.00	16.20	2987290	452413	20.28%
2026-07-24	15.92	14.77	-1.64	-9.99%	14.77	16.41	2914857	450895	19.79%
2026-07-23	15.30	16.41	1.49	9.99%	14.85	16.41	3417801	535235	23.21%
2026-07-22	12.98	14.92	1.36	10.03%	12.90	14.92	2472884	355220	16.79%
2026-07-21	12.98	13.56	0.74	5.77%	11.80	13.99	3326679	424463	22.59%
2026-07-20	11.24	12.82	1.17	10.04%	10.49	12.82	2820788	342256	19.15%
2026-07-17	11.85	11.65	-0.40	-3.32%	11.45	12.65	2428917	294186	16.49%
2026-07-16	12.21	12.05	-0.28	-2.27%	11.68	12.85	2150932	266892	14.61%
2026-07-15	12.24	12.33	0.41	3.44%	11.88	12.88	1454270	179791	9.87%
2026-07-14	11.59	11.92	0.31	2.67%	11.32	12.06	1264049	147921	8.58%
2026-07-13	12.00	11.61	-1.29	-10.00%	11.61	12.62	1401385	168778	9.52%
2026-07-10	12.20	12.90	0.68	5.56%	12.03	13.44	2029443	263945	13.78%
2026-07-09	11.80	12.22	0.48	4.09%	11.64	12.59	1328459	160551	9.02%
2026-07-08	12.35	11.74	-0.61	-4.94%	11.70	12.55	1027581	123362	6.98%
2026-07-07	12.50	12.35	-0.31	-2.45%	12.12	12.64	1185859	146384	8.05%
2026-07-06	13.21	12.66	-0.54	-4.09%	12.63	13.34	1445097	186868	9.81%
2026-07-03	13.76	13.20	-0.62	-4.49%	12.91	13.96	1691980	224585	11.49%
2026-07-02	15.00	13.82	-1.54	-10.03%	13.82	16.00	2224828	327312	15.11%
2026-07-01	15.24	15.36	0.40	2.67%	14.30	15.76	2133180	321196	14.48%
2026-06-30	15.80	14.96	-1.24	-7.65%	14.67	15.85	1962241	295891	13.32%
2026-06-29	15.09	16.20	0.83	5.40%	14.50	16.20	2281691	355514	15.49%
2026-06-26	15.42	15.37	0.13	0.85%	15.23	16.76	2634851	422316	17.89%
2026-06-25	15.69	15.24	-0.53	-3.36%	14.97	15.86	1510576	231502	10.26%
2026-06-24	15.30	15.77	0.11	0.70%	14.93	16.15	1990117	309033	13.51%
2026-06-23	16.10	15.66	-0.73	-4.45%	15.50	16.65	1834914	291220	12.46%
2026-06-22	16.24	16.39	0.01	0.06%	16.00	16.78	1799766	294818	12.22%
2026-06-18	17.58	16.38	-1.42	-7.98%	16.24	17.70	2252269	377561	15.29%
2026-06-17	18.65	17.80	-0.75	-4.04%	17.67	19.20	2199750	399320	14.94%
2026-06-16	17.83	18.55	0.72	4.04%	17.34	18.95	2278431	415976	15.47%
2026-06-15	16.99	17.83	0.33	1.89%	16.51	18.20	2236979	394393	15.19%
2026-06-12	17.90	17.50	-0.23	-1.30%	16.58	18.47	2813667	494063	19.11%
2026-06-11	18.80	17.73	-1.38	-7.22%	17.60	19.36	2549869	470153	17.31%
2026-06-10	20.85	19.11	-2.12	-9.99%	19.11	21.20	2819825	564959	19.15%
2026-06-09	19.60	21.23	1.93	10.00%	18.60	21.23	3022532	611570	20.52%
2026-06-08	19.46	19.30	-0.71	-3.55%	18.40	20.88	2491526	497632	16.92%
2026-06-05	22.45	20.01	-1.96	-8.92%	19.80	23.04	2901794	623928	19.70%