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
2026-05-06	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%
2026-03-13	15.40	14.81	-0.53	-3.46%	14.75	15.51	189169	28466	5.19%
2026-03-12	15.38	15.34	-0.10	-0.65%	15.05	15.44	166229	25342	4.56%
2026-03-11	15.35	15.44	0.08	0.52%	14.93	15.49	205412	31454	5.63%
2026-03-10	15.70	15.36	-0.37	-2.35%	15.22	15.70	197793	30494	5.43%
2026-03-09	15.30	15.73	0.38	2.48%	15.22	15.91	288705	45224	7.92%
2026-03-06	15.30	15.35	-0.05	-0.32%	15.20	15.54	178943	27553	4.91%
2026-03-05	15.28	15.40	0.35	2.33%	15.22	15.80	277823	42981	7.62%
2026-03-04	14.66	15.05	0.10	0.67%	14.60	15.30	175382	26421	4.81%
2026-03-03	15.08	14.95	-0.26	-1.71%	14.89	15.66	252840	38383	6.94%
2026-03-02	14.94	15.21	-0.18	-1.17%	14.70	15.50	271919	41463	7.46%
2026-02-27	14.85	15.39	0.55	3.71%	14.84	15.84	389200	59708	10.68%
2026-02-26	14.55	14.84	0.25	1.71%	14.53	15.19	243013	36330	6.67%
2026-02-25	14.56	14.59	-0.03	-0.21%	14.49	14.72	136416	19901	3.74%
2026-02-24	14.13	14.62	0.66	4.73%	14.08	14.75	256019	37229	7.02%
2026-02-13	13.87	13.96	0.03	0.22%	13.71	14.10	75927	10617	2.08%
2026-02-12	14.07	13.93	0.00	0.00%	13.82	14.20	87508	12254	2.40%
2026-02-11	13.73	13.93	0.19	1.38%	13.70	14.16	95695	13383	2.62%
2026-02-10	13.98	13.74	-0.23	-1.65%	13.70	13.98	65515	9009	1.80%
2026-02-09	13.87	13.97	0.18	1.31%	13.72	13.99	54563	7598	1.50%
2026-02-06	13.66	13.79	0.06	0.44%	13.60	13.95	53900	7463	1.48%
2026-02-05	13.90	13.73	-0.27	-1.93%	13.72	14.05	62099	8591	1.70%
2026-02-04	13.86	14.00	0.10	0.72%	13.80	14.06	71733	10022	1.97%
2026-02-03	13.84	13.90	0.06	0.43%	13.82	14.12	68269	9497	1.87%
2026-02-02	14.00	13.84	-0.26	-1.84%	13.81	14.30	127654	17973	3.50%
2026-01-30	13.88	14.10	0.17	1.22%	13.80	14.27	125837	17683	3.45%
2026-01-29	13.88	13.93	0.05	0.36%	13.74	14.14	87328	12173	2.40%
2026-01-28	13.61	13.88	0.16	1.17%	13.60	13.98	82637	11412	2.27%
2026-01-27	13.75	13.72	-0.14	-1.01%	13.42	13.80	81648	11090	2.24%