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
2025-08-01	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%
2025-07-23	2.74	2.65	-0.08	-2.93%	2.65	2.76	780726	20969	2.84%
2025-07-22	2.63	2.73	0.09	3.41%	2.60	2.73	1144477	30584	4.17%
2025-07-21	2.60	2.64	0.04	1.54%	2.58	2.68	606940	15967	2.21%
2025-07-18	2.60	2.60	-0.01	-0.38%	2.57	2.61	433452	11230	1.58%
2025-07-17	2.60	2.61	0.01	0.38%	2.58	2.63	528097	13773	1.92%
2025-07-16	2.64	2.60	-0.03	-1.14%	2.57	2.65	587043	15304	2.14%
2025-07-15	2.80	2.63	-0.18	-6.41%	2.61	2.81	1266258	33632	4.61%
2025-07-14	2.68	2.81	0.13	4.85%	2.66	2.89	1994584	55961	7.26%
2025-07-11	2.67	2.68	0.00	0.00%	2.63	2.70	889031	23616	3.24%
2025-07-10	2.70	2.68	-0.04	-1.47%	2.65	2.75	1059327	28424	3.86%
2025-07-09	2.74	2.72	-0.01	-0.37%	2.70	2.86	1598616	44145	5.82%
2025-07-08	2.80	2.73	-0.06	-2.15%	2.68	2.83	2048926	56116	7.46%
2025-07-07	2.59	2.79	0.25	9.84%	2.57	2.79	1987113	53397	7.23%
2025-07-04	2.55	2.54	-0.02	-0.78%	2.52	2.62	1047604	26933	3.81%
2025-07-03	2.52	2.56	0.03	1.19%	2.49	2.63	1323808	33758	4.82%
2025-07-02	2.53	2.53	-0.04	-1.56%	2.44	2.62	1585300	39909	5.77%
2025-07-01	2.35	2.57	0.23	9.83%	2.35	2.57	1463840	36642	5.33%
2025-06-30	2.33	2.34	0.01	0.43%	2.33	2.36	164623	3859	0.60%
2025-06-27	2.32	2.33	0.01	0.43%	2.31	2.35	217352	5075	0.79%
2025-06-26	2.34	2.32	-0.02	-0.85%	2.32	2.36	222636	5202	0.81%
2025-06-25	2.32	2.34	0.02	0.86%	2.31	2.35	243520	5682	0.89%
2025-06-24	2.31	2.32	0.01	0.43%	2.30	2.33	187341	4348	0.68%
2025-06-23	2.28	2.31	0.02	0.87%	2.28	2.32	193679	4454	0.70%
2025-06-20	2.28	2.29	0.00	0.00%	2.28	2.31	170986	3931	0.62%
2025-06-19	2.33	2.29	-0.05	-2.14%	2.27	2.34	371003	8535	1.35%
2025-06-18	2.37	2.34	-0.04	-1.68%	2.33	2.38	237471	5581	0.86%
2025-06-17	2.37	2.38	0.01	0.42%	2.35	2.39	254779	6036	0.93%
2025-06-16	2.38	2.37	0.00	0.00%	2.35	2.39	209851	4968	0.76%
2025-06-13	2.38	2.37	-0.02	-0.84%	2.37	2.41	284303	6791	1.03%
2025-06-12	2.42	2.39	-0.04	-1.65%	2.38	2.43	269521	6458	0.98%
2025-06-11	2.41	2.43	0.02	0.83%	2.39	2.44	331349	8024	1.21%
2025-06-10	2.41	2.41	0.00	0.00%	2.38	2.43	406571	9776	1.48%
2025-06-09	2.38	2.41	0.02	0.84%	2.38	2.42	307984	7389	1.12%
2025-06-06	2.39	2.39	-0.02	-0.83%	2.37	2.42	345648	8279	1.26%
2025-06-05	2.39	2.41	0.04	1.69%	2.38	2.44	541345	13057	1.97%
2025-06-04	2.37	2.37	0.00	0.00%	2.35	2.38	256516	6075	0.93%
2025-06-03	2.36	2.37	-0.01	-0.42%	2.35	2.39	319359	7554	1.16%
2025-05-30	2.40	2.38	-0.02	-0.83%	2.36	2.42	317107	7567	1.15%
2025-05-29	2.38	2.40	0.01	0.42%	2.37	2.42	269097	6463	0.98%
2025-05-28	2.41	2.39	-0.02	-0.83%	2.38	2.42	314765	7547	1.15%
2025-05-27	2.43	2.41	-0.01	-0.41%	2.40	2.44	282779	6829	1.03%
2025-05-26	2.40	2.42	0.03	1.26%	2.39	2.43	386717	9313	1.41%
2025-05-23	2.44	2.39	-0.05	-2.05%	2.39	2.45	501428	12093	1.83%
2025-05-22	2.53	2.44	-0.11	-4.31%	2.43	2.54	834637	20667	3.04%
2025-05-21	2.52	2.55	0.02	0.79%	2.50	2.63	1175806	30137	4.28%
2025-05-20	2.48	2.53	0.05	2.02%	2.45	2.53	787521	19619	2.87%
2025-05-19	2.46	2.48	0.00	0.00%	2.45	2.49	484507	11977	1.76%
2025-05-16	2.46	2.48	0.02	0.81%	2.45	2.50	540579	13331	1.97%
2025-05-15	2.51	2.46	-0.08	-3.15%	2.45	2.53	922958	22919	3.36%
2025-05-14	2.55	2.54	-0.06	-2.31%	2.48	2.56	1087272	27423	3.96%
2025-05-13	2.58	2.60	0.01	0.39%	2.53	2.64	1169273	30177	4.26%
2025-05-12	2.69	2.59	-0.10	-3.72%	2.57	2.70	1693964	44219	6.17%
2025-05-09	2.52	2.69	0.14	5.49%	2.48	2.77	2469527	65071	8.99%
2025-05-08	2.45	2.55	0.08	3.24%	2.43	2.60	1619900	40882	5.90%
2025-05-07	2.48	2.47	-0.01	-0.40%	2.43	2.53	1333507	33018	4.85%
2025-05-06	2.38	2.48	0.11	4.64%	2.36	2.52	1507144	36744	5.49%
2025-04-30	2.49	2.37	-0.13	-5.20%	2.36	2.52	1703448	41237	6.20%
2025-04-29	2.64	2.50	-0.25	-9.09%	2.48	2.68	2508115	63894	9.13%
2025-04-28	2.70	2.75	0.25	10.00%	2.60	2.75	3381191	91784	12.31%
2025-04-25	2.30	2.50	0.23	10.13%	2.28	2.50	1244055	30644	4.53%
2025-04-24	2.19	2.27	0.07	3.18%	2.19	2.28	472043	10633	1.72%