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
2025-09-15	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%
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%