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
2025-04-03	2.62	2.71	0.07	2.65%	2.62	2.72	249231	6681	1.69%
2025-04-02	2.66	2.64	-0.03	-1.12%	2.61	2.68	160074	4215	1.09%
2025-04-01	2.58	2.67	0.11	4.30%	2.56	2.67	232263	6136	1.58%
2025-03-31	2.60	2.56	-0.05	-1.92%	2.55	2.65	135155	3508	0.92%
2025-03-28	2.65	2.61	-0.03	-1.14%	2.58	2.65	185779	4841	1.26%
2025-03-27	2.66	2.64	-0.04	-1.49%	2.62	2.71	187309	4963	1.27%
2025-03-26	2.70	2.68	-0.03	-1.11%	2.65	2.71	208946	5604	1.42%
2025-03-25	2.68	2.71	0.04	1.50%	2.65	2.73	297540	8016	2.02%
2025-03-24	2.65	2.67	0.02	0.75%	2.60	2.69	265422	7014	1.80%
2025-03-21	2.68	2.65	-0.02	-0.75%	2.64	2.71	230824	6167	1.57%
2025-03-20	2.66	2.67	0.02	0.75%	2.65	2.70	297863	7972	2.02%
2025-03-19	2.61	2.65	0.04	1.53%	2.59	2.67	254104	6706	1.73%
2025-03-18	2.63	2.61	-0.01	-0.38%	2.58	2.63	137494	3569	0.93%
2025-03-17	2.62	2.62	0.01	0.38%	2.61	2.65	171013	4491	1.16%
2025-03-14	2.58	2.61	0.02	0.77%	2.56	2.62	164860	4271	1.12%
2025-03-13	2.56	2.59	0.03	1.17%	2.55	2.60	219881	5662	1.49%
2025-03-12	2.54	2.56	0.02	0.79%	2.53	2.58	169620	4342	1.15%
2025-03-11	2.51	2.54	0.02	0.79%	2.48	2.54	106688	2680	0.72%
2025-03-10	2.52	2.52	0.01	0.40%	2.50	2.56	116405	2942	0.79%
2025-03-07	2.51	2.51	0.00	0.00%	2.49	2.54	96255	2420	0.65%
2025-03-06	2.49	2.51	0.02	0.80%	2.49	2.53	84413	2116	0.57%
2025-03-05	2.51	2.49	-0.03	-1.19%	2.46	2.52	87725	2177	0.60%
2025-03-04	2.50	2.52	0.01	0.40%	2.48	2.54	102902	2583	0.70%
2025-03-03	2.51	2.51	0.00	0.00%	2.50	2.54	94681	2386	0.64%
2025-02-28	2.57	2.51	-0.06	-2.33%	2.50	2.59	144958	3687	0.98%
2025-02-27	2.60	2.57	-0.03	-1.15%	2.53	2.63	130704	3367	0.89%
2025-02-26	2.54	2.60	0.05	1.96%	2.54	2.61	125431	3247	0.85%
2025-02-25	2.57	2.55	-0.03	-1.16%	2.54	2.61	107621	2770	0.73%
2025-02-24	2.52	2.58	0.04	1.57%	2.52	2.60	141598	3648	0.96%
2025-02-21	2.58	2.54	-0.03	-1.17%	2.52	2.59	118998	3028	0.81%
2025-02-20	2.58	2.57	-0.01	-0.39%	2.55	2.60	104433	2687	0.71%
2025-02-19	2.60	2.58	-0.02	-0.77%	2.56	2.60	149026	3843	1.01%
2025-02-18	2.66	2.60	-0.07	-2.62%	2.59	2.68	154208	4068	1.05%
2025-02-17	2.61	2.67	0.05	1.91%	2.60	2.68	184297	4879	1.25%
2025-02-14	2.64	2.62	-0.02	-0.76%	2.60	2.64	118057	3089	0.80%
2025-02-13	2.66	2.64	-0.02	-0.75%	2.63	2.67	145512	3861	0.99%
2025-02-12	2.67	2.66	0.00	0.00%	2.64	2.68	116248	3096	0.79%
2025-02-11	2.70	2.66	-0.03	-1.12%	2.65	2.70	97683	2599	0.66%
2025-02-10	2.65	2.69	0.03	1.13%	2.65	2.72	124604	3341	0.85%
2025-02-07	2.65	2.66	0.02	0.76%	2.63	2.68	157458	4189	1.07%
2025-02-06	2.60	2.64	0.03	1.15%	2.57	2.64	104817	2733	0.71%
2025-02-05	2.65	2.61	-0.02	-0.76%	2.59	2.65	104496	2737	0.71%
2025-01-27	2.63	2.63	0.02	0.77%	2.61	2.68	117459	3109	0.80%
2025-01-24	2.62	2.61	0.00	0.00%	2.57	2.62	101392	2630	0.69%
2025-01-23	2.64	2.61	0.01	0.38%	2.60	2.66	114152	3009	0.78%
2025-01-22	2.62	2.60	-0.02	-0.76%	2.58	2.63	99084	2577	0.67%
2025-01-21	2.66	2.62	-0.04	-1.50%	2.61	2.68	203878	5372	1.38%
2025-01-20	2.53	2.66	0.15	5.98%	2.52	2.76	339486	8957	2.31%
2025-01-17	2.52	2.51	-0.02	-0.79%	2.50	2.53	81015	2040	0.55%
2025-01-16	2.52	2.53	0.02	0.80%	2.51	2.56	86671	2198	0.59%
2025-01-15	2.54	2.51	-0.04	-1.57%	2.50	2.55	100525	2533	0.68%
2025-01-14	2.43	2.55	0.11	4.51%	2.43	2.58	146588	3683	1.00%
2025-01-13	2.42	2.44	-0.01	-0.41%	2.40	2.46	79713	1937	0.54%
2025-01-10	2.53	2.45	-0.08	-3.16%	2.45	2.53	118899	2963	0.81%
2025-01-09	2.54	2.53	0.00	0.00%	2.51	2.55	99397	2511	0.67%
2025-01-08	2.56	2.53	-0.03	-1.17%	2.49	2.57	142139	3585	0.97%
2025-01-07	2.57	2.56	0.01	0.39%	2.51	2.57	169487	4299	1.15%
2025-01-06	2.58	2.55	-0.03	-1.16%	2.50	2.60	170982	4368	1.16%
2025-01-03	2.69	2.58	-0.10	-3.73%	2.58	2.73	267702	7007	1.82%
2025-01-02	2.76	2.68	-0.08	-2.90%	2.68	2.82	316735	8702	2.15%
2024-12-31	2.82	2.76	-0.06	-2.13%	2.74	2.89	321745	8999	2.18%
2024-12-30	2.81	2.82	0.03	1.08%	2.79	2.92	379992	10871	2.58%
2024-12-27	2.68	2.79	0.10	3.72%	2.68	2.88	353674	9920	2.40%
2024-12-26	2.71	2.69	-0.02	-0.74%	2.68	2.74	184072	4986	1.25%
2024-12-25	2.76	2.71	-0.06	-2.17%	2.65	2.76	296280	8029	2.01%