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
2025-12-16	2.47	2.41	-0.07	-2.82%	2.40	2.48	318479	7703	1.16%
2025-12-15	2.48	2.48	0.00	0.00%	2.45	2.50	253064	6273	0.92%
2025-12-12	2.42	2.48	0.06	2.48%	2.42	2.49	456402	11243	1.66%
2025-12-11	2.48	2.42	-0.05	-2.02%	2.42	2.49	253141	6195	0.92%
2025-12-10	2.48	2.47	-0.02	-0.80%	2.45	2.50	235342	5825	0.86%
2025-12-09	2.55	2.49	-0.06	-2.35%	2.47	2.56	359664	8996	1.31%
2025-12-08	2.52	2.55	0.03	1.19%	2.50	2.56	270366	6852	0.98%
2025-12-05	2.52	2.52	0.01	0.40%	2.48	2.54	214076	5385	0.78%
2025-12-04	2.56	2.51	-0.05	-1.95%	2.51	2.58	263919	6689	0.96%
2025-12-03	2.57	2.56	-0.01	-0.39%	2.55	2.60	296602	7623	1.08%
2025-12-02	2.58	2.57	-0.01	-0.39%	2.54	2.59	256409	6583	0.93%
2025-12-01	2.55	2.58	0.06	2.38%	2.54	2.62	355320	9160	1.29%
2025-11-28	2.49	2.52	0.03	1.20%	2.46	2.52	244546	6092	0.89%
2025-11-27	2.51	2.49	-0.01	-0.40%	2.48	2.51	222193	5543	0.81%
2025-11-26	2.47	2.50	0.03	1.21%	2.47	2.54	288175	7213	1.05%
2025-11-25	2.47	2.47	0.01	0.41%	2.45	2.49	263494	6522	0.96%
2025-11-24	2.46	2.46	0.01	0.41%	2.44	2.48	268311	6612	0.98%
2025-11-21	2.52	2.45	-0.07	-2.78%	2.45	2.52	452554	11202	1.65%
2025-11-20	2.54	2.52	-0.02	-0.79%	2.51	2.56	309881	7857	1.13%
2025-11-19	2.60	2.54	-0.07	-2.68%	2.54	2.62	314390	8068	1.14%
2025-11-18	2.71	2.61	-0.10	-3.69%	2.59	2.71	458953	12076	1.67%
2025-11-17	2.71	2.71	0.00	0.00%	2.66	2.72	431437	11595	1.57%
2025-11-14	2.69	2.71	0.01	0.37%	2.69	2.73	393466	10675	1.43%
2025-11-13	2.69	2.70	0.01	0.37%	2.65	2.72	334051	8999	1.22%
2025-11-12	2.70	2.69	-0.03	-1.10%	2.68	2.74	380042	10275	1.38%
2025-11-11	2.74	2.72	-0.05	-1.81%	2.71	2.78	640799	17497	2.33%
2025-11-10	2.88	2.77	0.09	3.36%	2.74	2.89	1095802	30494	3.99%
2025-11-07	2.66	2.68	0.00	0.00%	2.66	2.72	394574	10611	1.44%
2025-11-06	2.68	2.68	0.01	0.37%	2.66	2.72	425551	11437	1.55%
2025-11-05	2.62	2.67	0.03	1.14%	2.60	2.70	538140	14394	1.96%
2025-11-04	2.59	2.64	0.06	2.33%	2.58	2.68	476601	12547	1.73%
2025-11-03	2.56	2.58	0.01	0.39%	2.55	2.60	265945	6859	0.97%
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%