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
2026-03-20	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%
2026-01-27	2.55	2.51	-0.04	-1.57%	2.46	2.56	320401	7988	0.43%
2026-01-26	2.57	2.55	-0.02	-0.78%	2.53	2.59	365534	9338	0.49%
2026-01-23	2.54	2.57	0.04	1.58%	2.53	2.57	320962	8219	0.43%
2026-01-22	2.51	2.53	0.03	1.20%	2.50	2.55	308262	7788	0.41%
2026-01-21	2.53	2.50	-0.03	-1.19%	2.48	2.54	337194	8446	0.45%
2026-01-20	2.50	2.53	0.03	1.20%	2.50	2.54	419117	10574	0.56%
2026-01-19	2.43	2.50	0.07	2.88%	2.42	2.51	441011	10971	0.59%
2026-01-16	2.44	2.43	-0.01	-0.41%	2.42	2.49	357998	8787	0.48%
2026-01-15	2.47	2.44	-0.03	-1.21%	2.41	2.47	257150	6260	0.34%
2026-01-14	2.48	2.47	-0.01	-0.40%	2.45	2.51	392292	9750	0.52%
2026-01-13	2.50	2.48	-0.03	-1.20%	2.47	2.51	382472	9513	0.51%
2026-01-12	2.50	2.51	0.02	0.80%	2.48	2.51	377280	9413	0.50%
2026-01-09	2.45	2.49	0.04	1.63%	2.45	2.50	411028	10211	0.55%
2026-01-08	2.45	2.45	-0.01	-0.41%	2.43	2.48	223783	5499	0.30%
2026-01-07	2.43	2.46	0.03	1.23%	2.41	2.47	378638	9242	0.51%
2026-01-06	2.39	2.43	0.04	1.67%	2.38	2.44	275494	6671	0.37%
2026-01-05	2.39	2.39	0.00	0.00%	2.37	2.40	248730	5944	0.33%
2025-12-31	2.40	2.39	-0.01	-0.42%	2.38	2.41	169636	4057	0.23%
2025-12-30	2.41	2.40	-0.02	-0.83%	2.38	2.43	230122	5545	0.31%
2025-12-29	2.46	2.42	-0.05	-2.02%	2.42	2.47	195595	4777	0.26%
2025-12-26	2.49	2.47	-0.02	-0.80%	2.46	2.49	159551	3951	0.21%
2025-12-25	2.47	2.49	0.01	0.40%	2.46	2.50	147334	3664	0.20%
2025-12-24	2.46	2.48	0.01	0.40%	2.44	2.53	264554	6576	0.35%
2025-12-23	2.45	2.47	0.02	0.82%	2.42	2.47	269939	6601	0.36%
2025-12-22	2.45	2.45	0.00	0.00%	2.44	2.48	215315	5293	0.29%
2025-12-19	2.39	2.45	0.05	2.08%	2.39	2.45	237105	5752	0.86%
2025-12-18	2.38	2.40	0.01	0.42%	2.37	2.41	173134	4147	0.63%
2025-12-17	2.41	2.39	-0.02	-0.83%	2.35	2.42	255203	6069	0.93%
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%