华电能源 (600726) - 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	2.59	2.57	-0.04	-1.53%	2.55	2.60	344387	8865	1.25%
2025-10-30	2.62	2.61	-0.03	-1.14%	2.57	2.63	422407	10964	1.54%
2025-10-29	2.64	2.64	0.01	0.38%	2.61	2.67	350127	9249	1.27%
2025-10-28	2.63	2.63	-0.01	-0.38%	2.61	2.66	347359	9128	1.26%
2025-10-27	2.65	2.64	-0.01	-0.38%	2.62	2.69	469164	12438	1.71%
2025-10-24	2.73	2.65	-0.10	-3.64%	2.63	2.76	736468	19695	2.68%
2025-10-23	2.70	2.75	0.04	1.48%	2.69	2.80	1002088	27552	3.65%
2025-10-22	2.66	2.71	0.03	1.12%	2.65	2.85	1124941	30721	4.09%
2025-10-21	2.62	2.68	0.06	2.29%	2.60	2.68	871527	22983	3.17%
2025-10-20	2.53	2.62	0.10	3.97%	2.52	2.63	818843	21094	2.98%
2025-10-17	2.54	2.52	-0.02	-0.79%	2.51	2.57	412246	10487	1.50%
2025-10-16	2.55	2.54	0.00	0.00%	2.51	2.55	319010	8065	1.16%
2025-10-15	2.54	2.54	-0.01	-0.39%	2.53	2.58	286936	7323	1.04%
2025-10-14	2.53	2.55	0.03	1.19%	2.52	2.58	444177	11317	1.62%
2025-10-13	2.51	2.52	-0.02	-0.79%	2.47	2.53	322564	8039	1.17%
2025-10-10	2.46	2.54	0.07	2.83%	2.45	2.56	472664	11903	1.72%
2025-10-09	2.42	2.47	0.05	2.07%	2.41	2.48	270990	6656	0.99%
2025-09-30	2.40	2.42	0.01	0.41%	2.39	2.42	154907	3732	0.56%
2025-09-29	2.40	2.41	0.01	0.42%	2.36	2.42	204629	4904	0.74%
2025-09-26	2.40	2.40	-0.01	-0.41%	2.39	2.43	178373	4307	0.65%
2025-09-25	2.44	2.41	-0.03	-1.23%	2.40	2.45	225324	5443	0.82%
2025-09-24	2.43	2.44	0.01	0.41%	2.41	2.45	199705	4852	0.73%
2025-09-23	2.47	2.43	-0.04	-1.62%	2.40	2.48	331546	8049	1.21%
2025-09-22	2.51	2.47	-0.05	-1.98%	2.45	2.52	326680	8081	1.19%
2025-09-19	2.59	2.52	-0.08	-3.08%	2.48	2.60	512946	12972	1.87%
2025-09-18	2.60	2.60	-0.02	-0.76%	2.58	2.65	537496	14063	1.96%
2025-09-17	2.61	2.62	-0.01	-0.38%	2.58	2.63	438650	11433	1.60%
2025-09-16	2.58	2.63	0.05	1.94%	2.56	2.63	486176	12637	1.77%
2025-09-15	2.57	2.58	0.02	0.78%	2.53	2.60	337833	8658	1.23%
2025-09-12	2.51	2.56	0.05	1.99%	2.51	2.62	628528	16037	2.29%
2025-09-11	2.49	2.51	0.02	0.80%	2.46	2.51	284251	7070	1.03%
2025-09-10	2.48	2.49	0.00	0.00%	2.47	2.50	158737	3950	0.58%
2025-09-09	2.50	2.49	-0.02	-0.80%	2.48	2.52	279124	6975	1.02%
2025-09-08	2.50	2.51	0.02	0.80%	2.49	2.53	260147	6522	0.95%
2025-09-05	2.46	2.49	0.03	1.22%	2.43	2.49	254063	6259	0.92%
2025-09-04	2.45	2.46	0.01	0.41%	2.44	2.48	273275	6716	0.99%
2025-09-03	2.51	2.45	-0.07	-2.78%	2.45	2.53	365636	9082	1.33%
2025-09-02	2.51	2.52	0.01	0.40%	2.49	2.54	377669	9509	1.37%
2025-09-01	2.53	2.51	-0.01	-0.40%	2.50	2.54	393707	9912	1.43%
2025-08-29	2.57	2.52	-0.09	-3.45%	2.52	2.59	607601	15431	2.21%
2025-08-28	2.58	2.61	0.02	0.77%	2.53	2.63	486909	12574	1.77%
2025-08-27	2.63	2.59	-0.04	-1.52%	2.58	2.69	615580	16261	2.24%
2025-08-26	2.62	2.63	0.00	0.00%	2.61	2.64	377409	9916	1.37%
2025-08-25	2.61	2.63	0.02	0.77%	2.59	2.64	511746	13429	1.86%
2025-08-22	2.62	2.61	-0.01	-0.38%	2.57	2.63	430655	11165	1.57%
2025-08-21	2.60	2.62	0.03	1.16%	2.59	2.63	428522	11180	1.56%
2025-08-20	2.55	2.59	0.04	1.57%	2.53	2.59	345618	8853	1.26%
2025-08-19	2.54	2.55	0.01	0.39%	2.52	2.56	301600	7677	1.10%
2025-08-18	2.54	2.54	0.02	0.79%	2.51	2.56	380394	9656	1.38%
2025-08-15	2.49	2.52	0.04	1.61%	2.48	2.53	269642	6767	0.98%
2025-08-14	2.54	2.48	-0.06	-2.36%	2.48	2.55	386303	9717	1.41%
2025-08-13	2.55	2.54	-0.02	-0.78%	2.53	2.56	302827	7704	1.10%
2025-08-12	2.57	2.56	-0.02	-0.78%	2.54	2.58	226711	5797	0.83%
2025-08-11	2.57	2.58	0.01	0.39%	2.52	2.59	377125	9618	1.37%
2025-08-08	2.56	2.57	0.01	0.39%	2.55	2.62	509041	13188	1.85%
2025-08-07	2.57	2.56	-0.01	-0.39%	2.54	2.58	253621	6495	0.92%
2025-08-06	2.57	2.57	-0.01	-0.39%	2.55	2.58	251420	6446	0.92%
2025-08-05	2.54	2.58	0.03	1.18%	2.54	2.58	294732	7568	1.07%
2025-08-04	2.53	2.55	0.01	0.39%	2.51	2.56	238050	6039	0.87%
2025-08-01	2.53	2.54	0.01	0.40%	2.52	2.56	268766	6835	0.98%
2025-07-31	2.59	2.53	-0.07	-2.69%	2.52	2.60	405085	10308	1.47%
2025-07-30	2.58	2.60	0.02	0.78%	2.57	2.61	440937	11429	1.60%
2025-07-29	2.59	2.58	-0.02	-0.77%	2.55	2.61	359468	9235	1.31%
2025-07-28	2.61	2.60	-0.02	-0.76%	2.57	2.62	372736	9656	1.36%
2025-07-25	2.67	2.62	-0.05	-1.87%	2.61	2.67	507296	13346	1.85%
2025-07-24	2.65	2.67	0.02	0.75%	2.61	2.67	544806	14411	1.98%