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
2026-08-20	10.45	10.44	-0.06	-0.57%	10.36	10.56	57364	5979	1.57%
2026-08-19	10.62	10.50	-0.24	-2.23%	10.43	10.78	62427	6590	1.71%
2026-08-18	11.07	10.74	-0.19	-1.74%	10.71	11.07	70200	7585	1.93%
2026-08-17	10.92	10.93	0.00	0.00%	10.81	10.98	52647	5738	1.44%
2026-08-14	11.30	10.93	-0.37	-3.27%	10.81	11.30	111761	12215	3.07%
2026-08-13	11.25	11.30	0.05	0.44%	11.12	11.64	125947	14255	3.45%
2026-08-12	11.29	11.25	-0.09	-0.79%	11.16	11.37	62969	7079	1.73%
2026-08-11	11.36	11.34	-0.06	-0.53%	11.28	11.48	72736	8256	2.00%
2026-08-10	11.32	11.40	0.09	0.80%	11.23	11.42	85387	9695	2.34%
2026-08-07	11.29	11.31	0.00	0.00%	11.13	11.34	76706	8611	2.10%
2026-08-06	11.33	11.31	-0.06	-0.53%	11.08	11.39	93258	10468	2.56%
2026-08-05	11.38	11.37	-0.06	-0.52%	11.24	11.42	102960	11661	2.82%
2026-08-04	11.60	11.43	-0.18	-1.55%	11.40	11.68	125074	14351	3.43%
2026-08-03	11.22	11.61	0.48	4.31%	11.13	11.66	161278	18478	4.42%
2026-07-31	10.81	11.13	0.23	2.11%	10.81	11.18	78401	8676	2.15%
2026-07-30	11.06	10.90	-0.20	-1.80%	10.85	11.18	87063	9581	2.39%
2026-07-29	10.78	11.10	0.31	2.87%	10.56	11.38	147597	16290	4.05%
2026-07-28	10.70	10.79	0.08	0.75%	10.57	10.90	90088	9701	2.47%
2026-07-27	10.30	10.71	0.20	1.90%	10.21	10.75	92808	9853	2.55%
2026-07-24	11.20	10.51	-0.92	-8.05%	10.50	11.30	166747	18010	4.57%
2026-07-23	11.44	11.43	-0.37	-3.14%	11.22	11.76	206713	23695	5.67%
2026-07-22	11.32	11.80	0.22	1.90%	11.21	11.95	231580	26611	6.35%
2026-07-21	12.01	11.58	-0.79	-6.39%	11.16	12.09	267418	30878	7.34%
2026-07-20	11.20	12.37	0.77	6.64%	11.11	12.47	310361	36966	8.51%
2026-07-17	10.71	11.60	0.74	6.81%	10.71	11.66	280170	31799	7.69%
2026-07-16	10.78	10.86	0.07	0.65%	10.67	10.91	74993	8084	2.06%
2026-07-15	10.40	10.79	0.29	2.76%	10.40	10.94	113842	12241	3.12%
2026-07-14	10.28	10.50	0.28	2.74%	10.20	10.54	70330	7318	1.93%
2026-07-13	10.36	10.22	-0.23	-2.20%	10.15	10.45	55128	5650	1.51%
2026-07-10	10.21	10.47	0.23	2.25%	10.12	10.64	80490	8407	2.21%
2026-07-09	10.20	10.24	-0.03	-0.29%	10.01	10.32	72056	7324	1.98%
2026-07-08	10.49	10.27	-0.22	-2.10%	10.21	10.49	66599	6862	1.83%
2026-07-07	10.80	10.49	-0.45	-4.11%	10.47	10.89	75703	8025	2.08%
2026-07-06	11.02	10.94	-0.07	-0.64%	10.92	11.12	64800	7133	1.78%
2026-07-03	11.06	11.01	-0.03	-0.27%	10.91	11.13	85476	9412	2.34%
2026-07-02	11.22	11.04	-0.25	-2.21%	11.01	11.57	128374	14431	3.52%
2026-07-01	10.78	11.29	0.60	5.61%	10.63	11.38	155585	17163	4.27%
2026-06-30	10.80	10.69	-0.21	-1.93%	10.55	10.88	100301	10722	2.75%
2026-06-29	10.61	10.90	0.07	0.65%	10.43	11.05	113998	12267	3.13%
2026-06-26	10.86	10.83	-0.03	-0.28%	10.70	11.34	152608	16917	4.19%
2026-06-25	11.47	10.86	-0.64	-5.57%	10.83	11.47	172946	19091	4.74%
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%