西昌电力 (600505) - 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
2026-06-24	12.09	11.50	-0.68	-5.58%	11.39	12.15	163611	19062	4.49%
2026-06-23	12.12	12.18	-0.05	-0.41%	12.03	12.50	143292	17571	3.93%
2026-06-22	12.41	12.23	-0.44	-3.47%	11.91	12.41	198676	24131	5.45%
2026-06-18	13.65	12.67	-1.32	-9.44%	12.59	13.78	342243	44336	9.39%
2026-06-17	14.26	13.99	-0.51	-3.52%	13.98	14.49	217944	30872	5.98%
2026-06-16	14.24	14.50	0.11	0.76%	13.88	14.76	302672	43179	8.30%
2026-06-15	14.30	14.39	-0.26	-1.77%	14.15	14.51	272295	39070	7.47%
2026-06-12	14.35	14.65	-0.21	-1.41%	13.71	14.70	384587	54919	10.55%
2026-06-11	13.95	14.86	0.48	3.34%	13.95	15.20	429658	63367	11.79%
2026-06-10	14.22	14.38	-0.33	-2.24%	13.93	14.94	337547	48639	9.26%
2026-06-09	15.00	14.71	-0.21	-1.41%	14.26	15.17	569930	83278	15.63%
2026-06-08	13.20	14.92	1.36	10.03%	13.11	14.92	333903	48957	9.16%
2026-06-05	14.26	13.56	-0.64	-4.51%	13.53	14.66	340506	47493	9.34%
2026-06-04	14.50	14.20	-0.14	-0.98%	14.15	14.99	491335	71562	13.48%
2026-06-03	12.96	14.34	1.30	9.97%	12.78	14.34	353810	49009	9.70%
2026-06-02	13.02	13.04	-0.08	-0.61%	12.63	13.30	146691	19071	4.02%
2026-06-01	13.29	13.12	-0.30	-2.24%	12.50	13.38	185020	24071	5.08%
2026-05-29	13.07	13.42	0.36	2.76%	12.96	13.65	207114	27802	5.68%
2026-05-28	12.80	13.06	0.16	1.24%	12.75	13.20	126130	16440	3.46%
2026-05-27	12.69	12.90	0.21	1.65%	12.59	13.00	116210	14934	3.19%
2026-05-26	12.55	12.69	0.07	0.55%	12.25	12.75	83519	10457	2.29%
2026-05-25	12.41	12.62	0.21	1.69%	12.39	12.72	72568	9122	1.99%
2026-05-22	12.48	12.41	-0.07	-0.56%	12.30	12.62	73961	9184	2.03%
2026-05-21	12.67	12.48	-0.32	-2.50%	12.46	12.92	81378	10359	2.23%
2026-05-20	13.51	12.80	-0.84	-6.16%	12.71	13.55	153428	19839	4.21%
2026-05-19	13.28	13.64	0.33	2.48%	13.10	13.70	121423	16445	3.33%
2026-05-18	13.20	13.31	-0.03	-0.22%	13.10	13.39	83671	11091	2.30%
2026-05-15	13.37	13.34	-0.11	-0.82%	13.09	13.52	117354	15607	3.22%
2026-05-14	13.98	13.45	-0.53	-3.79%	13.45	14.17	150159	20652	4.12%
2026-05-13	14.07	13.98	-0.04	-0.29%	13.89	14.29	181412	25597	4.98%
2026-05-12	13.81	14.02	0.25	1.82%	13.54	14.21	186481	26050	5.12%
2026-05-11	13.78	13.77	0.04	0.29%	13.60	13.90	105814	14564	2.90%
2026-05-08	13.82	13.73	-0.05	-0.36%	13.67	14.00	108020	14902	2.96%
2026-05-07	13.86	13.78	-0.09	-0.65%	13.72	13.98	123230	17037	3.38%
2026-05-06	13.91	13.87	0.09	0.65%	13.71	13.98	136829	18964	3.75%
2026-04-30	13.57	13.78	0.18	1.32%	13.56	13.93	119284	16422	3.27%
2026-04-29	13.29	13.60	0.29	2.18%	13.23	13.75	142902	19446	3.92%
2026-04-28	13.14	13.31	0.06	0.45%	13.09	13.35	92126	12193	2.53%
2026-04-27	13.09	13.25	0.08	0.61%	12.97	13.29	89003	11747	2.44%
2026-04-24	13.37	13.17	-0.33	-2.44%	13.05	13.40	109435	14451	3.00%
2026-04-23	13.55	13.50	0.05	0.37%	13.27	13.63	139677	18804	3.83%
2026-04-22	13.31	13.45	0.00	0.00%	13.23	13.51	94256	12630	2.59%
2026-04-21	13.28	13.45	0.17	1.28%	13.10	13.63	160957	21500	4.42%
2026-04-20	12.93	13.28	0.36	2.79%	12.85	13.35	125303	16440	3.44%
2026-04-17	12.91	12.92	0.04	0.31%	12.76	12.96	74317	9569	2.04%
2026-04-16	12.76	12.88	0.13	1.02%	12.62	12.88	72836	9320	2.00%
2026-04-15	12.95	12.75	-0.13	-1.01%	12.71	12.96	85692	10984	2.35%
2026-04-14	12.86	12.88	0.02	0.16%	12.74	13.02	85943	11027	2.36%
2026-04-13	12.60	12.86	0.19	1.50%	12.51	12.87	87487	11149	2.40%
2026-04-10	12.60	12.67	0.17	1.36%	12.49	12.92	110817	14072	3.04%
2026-04-09	12.65	12.50	-0.20	-1.57%	12.40	12.67	83703	10433	2.30%
2026-04-08	12.54	12.70	0.39	3.17%	12.43	12.72	123160	15528	3.38%
2026-04-07	12.41	12.31	-0.11	-0.89%	12.08	12.48	99968	12252	2.74%
2026-04-03	13.25	12.42	-1.22	-8.94%	12.38	13.39	226949	28805	6.23%
2026-04-02	13.38	13.64	0.40	3.02%	13.23	14.39	290607	39918	7.97%
2026-04-01	13.78	13.24	-0.30	-2.22%	13.15	13.83	199045	26601	5.46%
2026-03-31	14.34	13.54	-0.80	-5.58%	13.52	14.53	235220	32853	6.45%
2026-03-30	14.90	14.34	-0.96	-6.27%	13.78	15.16	332404	47155	9.12%
2026-03-27	14.80	15.30	0.28	1.86%	14.80	15.78	294372	45042	8.07%
2026-03-26	14.99	15.02	0.06	0.40%	14.63	15.20	242249	36268	6.64%
2026-03-25	14.65	14.96	0.35	2.40%	14.56	15.00	238358	35449	6.54%
2026-03-24	13.91	14.61	0.95	6.95%	13.87	14.62	227989	32518	6.25%
2026-03-23	14.30	13.66	-0.94	-6.44%	13.55	14.51	224113	31447	6.15%
2026-03-20	14.40	14.60	0.13	0.90%	14.35	15.18	248319	36564	6.81%
2026-03-19	14.40	14.47	-0.01	-0.07%	14.32	14.85	130347	19048	3.58%
2026-03-18	14.25	14.48	0.23	1.61%	14.25	14.90	131664	19147	3.61%
2026-03-17	14.30	14.25	-0.05	-0.35%	14.05	14.58	142668	20454	3.91%
2026-03-16	14.80	14.30	-0.51	-3.44%	14.26	14.91	145667	21026	4.00%