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
2025-10-31	13.77	13.78	0.01	0.07%	13.70	13.84	59213	8138	1.62%
2025-10-30	13.88	13.77	-0.16	-1.15%	13.74	14.07	87864	12210	2.41%
2025-10-29	13.94	13.93	-0.01	-0.07%	13.65	13.98	108650	15033	2.98%
2025-10-28	13.72	13.94	0.21	1.53%	13.56	14.03	143039	19881	3.92%
2025-10-27	13.49	13.73	0.24	1.78%	13.40	13.83	96558	13205	2.65%
2025-10-24	13.69	13.49	-0.18	-1.32%	13.45	13.69	57897	7824	1.59%
2025-10-23	13.48	13.67	0.09	0.66%	13.44	13.75	64665	8798	1.77%
2025-10-22	13.75	13.58	-0.20	-1.45%	13.57	13.77	45138	6156	1.24%
2025-10-21	13.47	13.78	0.26	1.92%	13.42	13.78	70336	9607	1.93%
2025-10-20	13.65	13.52	-0.03	-0.22%	13.36	13.69	64272	8660	1.76%
2025-10-17	13.71	13.55	-0.19	-1.38%	13.51	13.79	54335	7423	1.49%
2025-10-16	13.88	13.74	-0.16	-1.15%	13.64	13.92	67845	9318	1.86%
2025-10-15	13.91	13.90	0.08	0.58%	13.65	13.98	102261	14121	2.80%
2025-10-14	14.06	13.82	0.04	0.29%	13.72	14.06	138696	19256	3.80%
2025-10-13	13.58	13.78	-0.08	-0.58%	13.48	13.85	109124	14912	2.99%
2025-10-10	13.56	13.86	0.31	2.29%	13.40	14.08	196099	27071	5.38%
2025-10-09	12.89	13.55	0.67	5.20%	12.89	13.65	174438	23327	4.78%
2025-09-30	12.91	12.88	-0.04	-0.31%	12.83	12.95	40074	5164	1.10%
2025-09-29	13.09	12.92	-0.20	-1.52%	12.71	13.09	68592	8834	1.88%
2025-09-26	12.95	13.12	0.24	1.86%	12.83	13.24	102449	13436	2.81%
2025-09-25	13.00	12.88	-0.17	-1.30%	12.86	13.14	50487	6541	1.38%
2025-09-24	12.87	13.05	0.17	1.32%	12.75	13.25	64710	8440	1.77%
2025-09-23	13.10	12.88	-0.05	-0.39%	12.61	13.15	59526	7611	1.63%
2025-09-22	13.06	12.93	-0.14	-1.07%	12.85	13.09	54276	7016	1.49%
2025-09-19	13.17	13.07	-0.10	-0.76%	13.01	13.22	49730	6510	1.36%
2025-09-18	13.57	13.17	-0.40	-2.95%	13.12	13.57	108838	14461	2.99%
2025-09-17	13.48	13.57	0.13	0.97%	13.36	13.60	62040	8384	1.70%
2025-09-16	13.38	13.44	0.04	0.30%	13.28	13.46	52115	6958	1.43%
2025-09-15	13.41	13.40	-0.08	-0.59%	13.36	13.51	44569	5975	1.22%
2025-09-12	13.51	13.48	-0.03	-0.22%	13.45	13.62	58855	7959	1.61%
2025-09-11	13.47	13.51	0.05	0.37%	13.36	13.52	55040	7395	1.51%
2025-09-10	13.57	13.46	-0.10	-0.74%	13.43	13.65	41366	5580	1.13%
2025-09-09	13.78	13.56	-0.15	-1.09%	13.52	13.79	67134	9159	1.84%
2025-09-08	13.52	13.71	0.19	1.41%	13.49	13.77	85997	11754	2.36%
2025-09-05	13.48	13.52	0.03	0.22%	13.20	13.52	76375	10230	2.09%
2025-09-04	13.22	13.49	0.27	2.04%	13.20	13.60	110172	14835	3.02%
2025-09-03	13.67	13.22	-0.44	-3.22%	13.20	13.70	79046	10590	2.17%
2025-09-02	13.79	13.66	-0.12	-0.87%	13.60	13.90	62453	8550	1.71%
2025-09-01	13.60	13.78	0.14	1.03%	13.46	13.78	78749	10786	2.16%
2025-08-29	13.85	13.64	-0.21	-1.52%	13.62	13.85	91009	12476	2.50%
2025-08-28	14.17	13.85	-0.47	-3.28%	13.60	14.18	182938	25278	5.02%
2025-08-27	14.37	14.32	-0.06	-0.42%	14.30	14.72	204278	29704	5.60%
2025-08-26	14.38	14.38	0.00	0.00%	14.31	14.45	84660	12171	2.32%
2025-08-25	14.47	14.38	-0.09	-0.62%	14.29	14.48	122233	17580	3.35%
2025-08-22	14.68	14.47	-0.07	-0.48%	14.31	14.82	143286	20686	3.93%
2025-08-21	14.34	14.54	0.20	1.39%	14.31	14.59	178505	25894	4.90%
2025-08-20	14.35	14.34	-0.01	-0.07%	14.17	14.41	95115	13588	2.61%
2025-08-19	14.32	14.35	0.00	0.00%	14.25	14.43	95249	13666	2.61%
2025-08-18	14.22	14.35	0.13	0.91%	14.18	14.40	90139	12892	2.47%
2025-08-15	14.16	14.22	0.03	0.21%	14.11	14.24	66069	9383	1.81%
2025-08-14	14.37	14.19	-0.18	-1.25%	14.16	14.38	96033	13687	2.63%
2025-08-13	14.48	14.37	-0.12	-0.83%	14.30	14.49	113177	16249	3.10%
2025-08-12	14.59	14.49	-0.21	-1.43%	14.46	14.68	103069	14976	2.83%
2025-08-11	14.88	14.70	-0.15	-1.01%	14.42	14.88	162496	23685	4.46%
2025-08-08	14.45	14.85	0.41	2.84%	14.35	14.90	251124	37012	6.89%
2025-08-07	14.45	14.44	0.03	0.21%	14.36	14.55	91536	13219	2.51%
2025-08-06	14.46	14.41	-0.09	-0.62%	14.34	14.48	82650	11896	2.27%
2025-08-05	14.52	14.50	-0.04	-0.28%	14.38	14.52	77242	11168	2.12%
2025-08-04	14.38	14.54	0.07	0.48%	14.22	14.54	73632	10606	2.02%
2025-08-01	14.37	14.47	0.01	0.07%	14.32	14.55	69985	10096	1.92%
2025-07-31	14.84	14.46	-0.37	-2.49%	14.39	14.84	122359	17814	3.36%
2025-07-30	15.00	14.83	-0.13	-0.87%	14.75	15.04	85470	12689	2.34%
2025-07-29	14.85	14.96	0.15	1.01%	14.82	15.08	113166	16907	3.10%
2025-07-28	14.66	14.81	-0.01	-0.07%	14.65	14.88	82862	12249	2.27%
2025-07-25	15.10	14.82	-0.38	-2.50%	14.80	15.20	156799	23346	4.30%