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
2026-05-07	6.77	7.61	0.69	9.97%	6.72	7.61	3659796	269254	4.90%
2026-05-06	6.60	6.92	0.33	5.01%	6.58	7.00	4391378	296595	5.87%
2026-04-30	7.08	6.59	-0.51	-7.18%	6.55	7.17	4174514	281950	5.58%
2026-04-29	6.95	7.10	0.08	1.14%	6.55	7.63	5331040	385506	7.13%
2026-04-28	6.33	7.02	0.64	10.03%	6.27	7.02	5637186	368436	7.54%
2026-04-27	5.64	6.38	0.58	10.00%	5.22	6.38	5721152	338109	7.65%
2026-04-24	5.53	5.80	0.53	10.06%	5.43	5.80	4986486	285873	6.67%
2026-04-23	4.85	5.27	0.48	10.02%	4.85	5.27	3502379	179171	4.69%
2026-04-22	4.60	4.79	0.14	3.01%	4.52	5.05	3779252	182188	5.06%
2026-04-21	4.59	4.65	0.07	1.53%	4.41	4.86	2824787	130382	3.78%
2026-04-20	4.49	4.58	0.09	2.00%	4.47	4.59	1411774	64250	1.89%
2026-04-17	4.64	4.49	-0.13	-2.81%	4.45	4.71	1581588	71719	2.12%
2026-04-16	4.71	4.62	-0.06	-1.28%	4.50	4.71	1796428	82878	2.40%
2026-04-15	4.85	4.68	-0.31	-6.21%	4.56	4.88	2876530	135409	3.85%
2026-04-14	4.80	4.99	0.13	2.67%	4.75	5.08	3607592	177385	4.83%
2026-04-13	4.75	4.86	0.11	2.32%	4.71	4.94	2692018	129842	3.60%
2026-04-10	4.80	4.75	-0.05	-1.04%	4.71	4.84	1247762	59399	1.67%
2026-04-09	4.91	4.80	-0.21	-4.19%	4.74	4.92	2058743	99120	2.75%
2026-04-08	5.01	5.01	0.03	0.60%	4.91	5.09	2605964	130252	3.49%
2026-04-07	5.00	4.98	-0.04	-0.80%	4.86	5.11	2414475	121032	3.23%
2026-04-03	5.21	5.02	-0.30	-5.64%	4.97	5.37	3657132	187390	4.89%
2026-04-02	5.92	5.32	-0.59	-9.98%	5.32	6.07	4134835	231590	5.53%
2026-04-01	6.27	5.91	-0.50	-7.80%	5.77	6.27	4322773	257214	5.78%
2026-03-31	5.60	6.41	0.40	6.66%	5.60	6.55	5204828	313776	6.96%
2026-03-30	6.37	6.01	-0.67	-10.03%	6.01	6.52	1567129	96947	2.10%
2026-03-27	6.54	6.68	-0.09	-1.33%	6.33	7.16	5017501	340473	6.71%
2026-03-26	6.21	6.77	0.62	10.08%	5.82	6.77	5967171	376028	7.98%
2026-03-25	5.50	6.15	0.56	10.02%	5.30	6.15	4620064	273512	6.18%
2026-03-24	5.32	5.59	0.27	5.08%	4.79	5.66	4648354	245419	6.22%
2026-03-23	5.31	5.32	-0.20	-3.62%	4.97	5.70	5046972	272387	6.75%
2026-03-20	5.05	5.52	0.50	9.96%	5.02	5.52	5500952	296307	7.36%
2026-03-19	4.32	5.02	0.46	10.09%	4.22	5.02	5062779	240480	6.77%
2026-03-18	4.23	4.56	0.31	7.29%	4.21	4.68	4647134	209025	6.22%
2026-03-17	4.16	4.25	-0.15	-3.41%	3.96	4.42	3815615	158203	5.10%
2026-03-16	4.30	4.40	0.13	3.04%	4.10	4.64	5130080	224174	6.86%
2026-03-13	4.20	4.27	0.39	10.05%	3.70	4.27	3716186	149377	4.97%
2026-03-12	3.63	3.88	0.35	9.92%	3.63	3.88	1818778	69039	2.43%
2026-03-11	3.24	3.53	0.32	9.97%	3.05	3.53	3955591	130215	5.29%
2026-03-10	2.93	3.21	0.29	9.93%	2.92	3.21	1618917	50452	2.17%
2026-03-09	2.80	2.92	0.10	3.55%	2.80	3.10	1654672	48785	2.21%
2026-03-06	2.75	2.82	0.06	2.17%	2.72	2.84	804248	22524	1.08%
2026-03-05	2.74	2.76	0.04	1.47%	2.71	2.77	750991	20631	1.00%
2026-03-04	2.69	2.72	0.00	0.00%	2.64	2.75	637977	17241	0.85%
2026-03-03	2.70	2.72	0.01	0.37%	2.67	2.78	876767	23854	1.17%
2026-03-02	2.68	2.71	-0.01	-0.37%	2.66	2.75	613601	16595	0.82%
2026-02-27	2.67	2.72	0.06	2.26%	2.66	2.75	616354	16737	0.82%
2026-02-26	2.64	2.66	0.02	0.76%	2.62	2.70	525308	14042	0.70%
2026-02-25	2.64	2.64	0.01	0.38%	2.62	2.69	555817	14746	0.74%
2026-02-24	2.50	2.63	0.15	6.05%	2.49	2.64	808352	20990	1.08%
2026-02-13	2.56	2.48	-0.09	-3.50%	2.48	2.57	513363	12880	0.69%
2026-02-12	2.57	2.57	0.00	0.00%	2.54	2.61	450821	11633	0.60%
2026-02-11	2.54	2.57	0.02	0.78%	2.54	2.57	239529	6137	0.32%
2026-02-10	2.58	2.55	-0.04	-1.54%	2.55	2.59	253108	6478	0.34%
2026-02-09	2.59	2.59	0.02	0.78%	2.56	2.61	306013	7920	0.41%
2026-02-06	2.54	2.57	0.02	0.78%	2.52	2.59	370223	9507	0.50%
2026-02-05	2.59	2.55	-0.06	-2.30%	2.53	2.61	445589	11409	0.60%
2026-02-04	2.53	2.61	0.08	3.16%	2.52	2.62	603268	15585	0.81%
2026-02-03	2.53	2.53	0.01	0.40%	2.51	2.57	270046	6837	0.36%
2026-02-02	2.54	2.52	-0.03	-1.18%	2.52	2.62	470775	12076	0.63%
2026-01-30	2.54	2.55	0.00	0.00%	2.51	2.60	421128	10790	0.56%
2026-01-29	2.54	2.55	0.01	0.39%	2.53	2.57	308376	7865	0.41%
2026-01-28	2.50	2.54	0.03	1.20%	2.48	2.56	368732	9316	0.49%