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
2025-12-16	13.22	12.96	-0.26	-1.97%	12.95	13.27	61384	8007	1.68%
2025-12-15	13.05	13.22	-0.11	-0.83%	13.05	13.50	70637	9445	1.94%
2025-12-12	13.18	13.33	0.15	1.14%	13.06	13.55	99125	13260	2.72%
2025-12-11	13.18	13.18	-0.03	-0.23%	13.16	13.46	90703	12039	2.49%
2025-12-10	13.15	13.21	0.12	0.92%	13.01	13.26	94656	12455	2.60%
2025-12-09	12.85	13.09	0.25	1.95%	12.71	13.27	106848	13970	2.93%
2025-12-08	12.71	12.84	0.19	1.50%	12.59	12.90	74508	9510	2.04%
2025-12-05	12.45	12.65	0.17	1.36%	12.36	12.65	31994	4006	0.88%
2025-12-04	12.46	12.48	-0.06	-0.48%	12.39	12.55	30680	3825	0.84%
2025-12-03	12.65	12.54	-0.14	-1.10%	12.51	12.77	33988	4282	0.93%
2025-12-02	12.72	12.68	-0.07	-0.55%	12.55	12.73	34726	4385	0.95%
2025-12-01	12.60	12.75	0.13	1.03%	12.59	12.81	38557	4909	1.06%
2025-11-28	12.51	12.62	0.11	0.88%	12.41	12.62	31202	3910	0.86%
2025-11-27	12.48	12.51	0.05	0.40%	12.46	12.65	30050	3773	0.82%
2025-11-26	12.65	12.46	-0.14	-1.11%	12.44	12.66	43814	5495	1.20%
2025-11-25	12.48	12.60	0.10	0.80%	12.46	12.70	43804	5524	1.20%
2025-11-24	12.35	12.50	0.18	1.46%	12.22	12.58	56683	7027	1.55%
2025-11-21	12.98	12.32	-0.69	-5.30%	12.32	13.05	98345	12371	2.70%
2025-11-20	13.15	13.01	-0.09	-0.69%	12.96	13.18	56432	7365	1.55%
2025-11-19	13.32	13.10	-0.28	-2.09%	13.07	13.44	65930	8689	1.81%
2025-11-18	13.72	13.38	-0.34	-2.48%	13.31	13.73	80429	10791	2.21%
2025-11-17	13.95	13.72	-0.26	-1.86%	13.60	13.95	80729	11058	2.21%
2025-11-14	13.90	13.98	-0.05	-0.36%	13.89	14.09	63325	8860	1.74%
2025-11-13	14.15	14.03	-0.05	-0.36%	13.86	14.15	76169	10649	2.09%
2025-11-12	14.29	14.08	-0.21	-1.47%	13.98	14.32	100308	14132	2.75%
2025-11-11	14.71	14.29	-0.38	-2.59%	14.25	14.71	138321	19928	3.79%
2025-11-10	14.46	14.67	0.21	1.45%	14.32	14.71	145115	21186	3.98%
2025-11-07	14.35	14.46	-0.14	-0.96%	14.32	14.72	186539	27018	5.12%
2025-11-06	14.40	14.60	0.26	1.81%	14.36	15.03	338680	49934	9.29%
2025-11-05	13.97	14.34	0.22	1.56%	13.94	14.38	162765	23224	4.46%
2025-11-04	13.93	14.12	0.17	1.22%	13.93	14.35	178366	25254	4.89%
2025-11-03	13.72	13.95	0.17	1.23%	13.65	13.95	73523	10211	2.02%
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%