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
2025-04-03	2.27	2.31	0.03	1.32%	2.26	2.32	285879	6568	1.04%
2025-04-02	2.32	2.28	-0.04	-1.72%	2.27	2.33	224325	5129	0.82%
2025-04-01	2.27	2.32	0.06	2.65%	2.27	2.32	329913	7589	1.20%
2025-03-31	2.26	2.26	0.00	0.00%	2.25	2.30	254129	5777	0.92%
2025-03-28	2.28	2.26	-0.03	-1.31%	2.26	2.30	174954	3977	0.64%
2025-03-27	2.32	2.29	-0.04	-1.72%	2.28	2.34	236857	5434	0.86%
2025-03-26	2.35	2.33	-0.02	-0.85%	2.31	2.35	291507	6780	1.06%
2025-03-25	2.29	2.35	0.05	2.17%	2.28	2.35	445306	10391	1.62%
2025-03-24	2.32	2.30	-0.02	-0.86%	2.26	2.33	293550	6714	1.07%
2025-03-21	2.31	2.32	0.01	0.43%	2.29	2.35	334677	7776	1.22%
2025-03-20	2.29	2.31	0.01	0.43%	2.28	2.34	354920	8227	1.29%
2025-03-19	2.25	2.30	0.04	1.77%	2.24	2.31	395898	9056	1.44%
2025-03-18	2.27	2.26	-0.01	-0.44%	2.23	2.28	218359	4914	0.79%
2025-03-17	2.28	2.27	0.00	0.00%	2.26	2.31	244565	5580	0.89%
2025-03-14	2.28	2.27	-0.01	-0.44%	2.24	2.29	336314	7605	1.22%
2025-03-13	2.23	2.28	0.06	2.70%	2.22	2.28	584843	13199	2.13%
2025-03-12	2.21	2.22	0.01	0.45%	2.20	2.23	223868	4971	0.81%
2025-03-11	2.18	2.21	0.01	0.45%	2.18	2.21	174882	3837	0.64%
2025-03-10	2.19	2.20	0.01	0.46%	2.18	2.21	159106	3493	0.58%
2025-03-07	2.18	2.19	0.00	0.00%	2.17	2.20	176261	3854	0.64%
2025-03-06	2.18	2.19	0.01	0.46%	2.17	2.19	149056	3251	0.54%
2025-03-05	2.19	2.18	0.00	0.00%	2.15	2.19	133510	2894	0.49%
2025-03-04	2.17	2.18	0.00	0.00%	2.17	2.19	112677	2452	0.41%
2025-03-03	2.19	2.18	-0.01	-0.46%	2.17	2.21	204279	4466	0.74%
2025-02-28	2.21	2.19	-0.03	-1.35%	2.19	2.23	226786	5005	0.83%
2025-02-27	2.25	2.22	-0.02	-0.89%	2.19	2.25	240075	5322	0.87%
2025-02-26	2.21	2.24	0.04	1.82%	2.20	2.24	250642	5578	0.91%
2025-02-25	2.20	2.20	-0.01	-0.45%	2.18	2.23	212094	4682	0.77%
2025-02-24	2.19	2.21	0.02	0.91%	2.18	2.23	221246	4881	0.81%
2025-02-21	2.19	2.19	-0.01	-0.45%	2.17	2.20	161133	3519	0.59%
2025-02-20	2.18	2.20	0.02	0.92%	2.17	2.21	139672	3059	0.51%
2025-02-19	2.19	2.18	-0.01	-0.46%	2.17	2.20	173916	3797	0.63%
2025-02-18	2.24	2.19	-0.05	-2.23%	2.19	2.25	244504	5431	0.89%
2025-02-17	2.20	2.24	0.03	1.36%	2.19	2.24	233430	5177	0.85%
2025-02-14	2.23	2.21	-0.02	-0.90%	2.20	2.24	201368	4457	0.73%
2025-02-13	2.23	2.23	0.00	0.00%	2.21	2.26	249603	5581	0.91%
2025-02-12	2.22	2.23	0.01	0.45%	2.21	2.23	159624	3542	0.58%
2025-02-11	2.24	2.22	-0.03	-1.33%	2.20	2.25	198088	4396	0.72%
2025-02-10	2.23	2.25	0.02	0.90%	2.22	2.25	251511	5631	0.92%
2025-02-07	2.19	2.23	0.03	1.36%	2.19	2.24	324682	7203	1.18%
2025-02-06	2.18	2.20	0.02	0.92%	2.16	2.20	172562	3766	0.63%
2025-02-05	2.21	2.18	-0.02	-0.91%	2.17	2.22	158913	3475	0.58%
2025-01-27	2.18	2.20	0.02	0.92%	2.18	2.22	166103	3658	0.60%
2025-01-24	2.17	2.18	0.01	0.46%	2.16	2.19	179918	3913	0.65%
2025-01-23	2.21	2.17	-0.02	-0.91%	2.17	2.23	198538	4378	0.72%
2025-01-22	2.18	2.19	0.00	0.00%	2.17	2.19	115447	2517	0.42%
2025-01-21	2.22	2.19	-0.04	-1.79%	2.18	2.23	184586	4058	0.67%
2025-01-20	2.20	2.23	0.04	1.83%	2.18	2.24	310588	6884	1.13%
2025-01-17	2.19	2.19	0.00	0.00%	2.17	2.20	170279	3717	0.62%
2025-01-16	2.19	2.19	0.02	0.92%	2.17	2.22	213602	4695	0.78%
2025-01-15	2.19	2.17	-0.03	-1.36%	2.17	2.20	185046	4040	0.67%
2025-01-14	2.14	2.20	0.06	2.80%	2.13	2.20	249447	5430	0.91%
2025-01-13	2.12	2.14	0.01	0.47%	2.10	2.14	145795	3094	0.53%
2025-01-10	2.18	2.13	-0.05	-2.29%	2.12	2.19	206519	4447	0.75%
2025-01-09	2.20	2.18	-0.02	-0.91%	2.17	2.20	129411	2827	0.47%
2025-01-08	2.20	2.20	-0.02	-0.90%	2.15	2.22	231418	5056	0.84%
2025-01-07	2.17	2.22	0.04	1.83%	2.16	2.22	239064	5217	0.87%
2025-01-06	2.19	2.18	0.00	0.00%	2.15	2.22	270954	5931	0.99%
2025-01-03	2.24	2.18	-0.06	-2.68%	2.18	2.25	313472	6935	1.14%
2025-01-02	2.27	2.24	-0.05	-2.18%	2.22	2.30	319299	7230	1.16%
2024-12-31	2.32	2.29	-0.03	-1.29%	2.27	2.34	381180	8773	1.39%
2024-12-30	2.38	2.32	-0.06	-2.52%	2.30	2.38	399678	9298	1.45%
2024-12-27	2.34	2.38	0.04	1.71%	2.32	2.40	326621	7743	1.19%
2024-12-26	2.34	2.34	-0.03	-1.27%	2.33	2.37	356001	8362	1.30%