长江电力 (600900) - 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	27.71	28.40	0.57	2.05%	27.71	28.44	1437982	405469	0.60%
2025-04-02	27.90	27.83	-0.07	-0.25%	27.71	27.96	553530	153946	0.23%
2025-04-01	27.85	27.90	0.09	0.32%	27.66	27.94	579886	161446	0.24%
2025-03-31	27.92	27.81	-0.04	-0.14%	27.75	28.11	904841	252837	0.38%
2025-03-28	27.76	27.85	0.08	0.29%	27.64	27.90	572223	159073	0.24%
2025-03-27	27.75	27.77	-0.06	-0.22%	27.62	27.86	572991	158823	0.24%
2025-03-26	27.93	27.83	-0.10	-0.36%	27.61	27.99	690883	191723	0.29%
2025-03-25	27.71	27.93	0.23	0.83%	27.56	28.00	772560	215262	0.32%
2025-03-24	27.42	27.70	0.30	1.09%	27.37	27.80	991625	274563	0.41%
2025-03-21	27.67	27.40	-0.24	-0.87%	27.37	27.76	741877	204297	0.31%
2025-03-20	27.70	27.64	0.01	0.04%	27.54	27.76	601942	166370	0.25%
2025-03-19	27.24	27.63	0.43	1.58%	27.16	27.70	1318599	363387	0.55%
2025-03-18	27.37	27.20	-0.17	-0.62%	27.17	27.42	777193	211622	0.32%
2025-03-17	27.51	27.37	-0.08	-0.29%	27.35	27.69	763522	209910	0.32%
2025-03-14	27.29	27.45	0.20	0.73%	27.23	27.55	1114140	305643	0.46%
2025-03-13	27.10	27.25	0.13	0.48%	27.09	27.35	874097	238054	0.36%
2025-03-12	27.16	27.12	-0.07	-0.26%	27.01	27.19	785238	212641	0.33%
2025-03-11	27.04	27.19	0.09	0.33%	27.03	27.29	910403	246809	0.38%
2025-03-10	27.27	27.10	-0.16	-0.59%	27.03	27.28	883224	239299	0.37%
2025-03-07	27.21	27.26	0.04	0.15%	27.13	27.37	683832	186425	0.28%
2025-03-06	27.41	27.22	-0.26	-0.95%	27.15	27.48	980759	267154	0.41%
2025-03-05	27.14	27.48	0.33	1.22%	27.01	27.60	946605	259498	0.39%
2025-03-04	27.09	27.15	0.06	0.22%	26.98	27.20	647252	175505	0.27%
2025-03-03	27.38	27.09	-0.29	-1.06%	27.06	27.43	1127634	306076	0.47%
2025-02-28	27.48	27.38	-0.14	-0.51%	27.35	27.74	1175018	323647	0.49%
2025-02-27	27.64	27.52	-0.11	-0.40%	27.31	27.72	991769	272706	0.41%
2025-02-26	27.30	27.63	0.30	1.10%	27.27	27.70	889170	245123	0.37%
2025-02-25	27.58	27.33	-0.22	-0.80%	27.20	27.65	973229	266904	0.41%
2025-02-24	27.80	27.55	-0.25	-0.90%	27.51	27.92	1294032	357840	0.54%
2025-02-21	28.04	27.80	-0.24	-0.86%	27.71	28.04	1246882	347096	0.52%
2025-02-20	28.00	28.04	-0.03	-0.11%	27.86	28.12	696212	194917	0.29%
2025-02-19	28.26	28.07	-0.29	-1.02%	28.03	28.41	832431	234476	0.35%
2025-02-18	28.05	28.36	0.19	0.67%	28.05	28.56	1083707	307447	0.45%
2025-02-17	28.06	28.17	-0.04	-0.14%	27.62	28.17	1095807	306060	0.46%
2025-02-14	28.17	28.21	0.04	0.14%	28.05	28.50	928764	262849	0.39%
2025-02-13	27.92	28.17	0.18	0.64%	27.83	28.23	940018	264391	0.39%
2025-02-12	27.85	27.99	0.09	0.32%	27.77	28.03	714701	199613	0.30%
2025-02-11	27.98	27.90	-0.01	-0.04%	27.70	27.98	901386	250743	0.38%
2025-02-10	28.05	27.91	-0.22	-0.78%	27.90	28.16	969001	270970	0.40%
2025-02-07	28.20	28.13	-0.14	-0.50%	27.90	28.24	1091476	305978	0.45%
2025-02-06	28.36	28.27	-0.08	-0.28%	28.13	28.43	676097	190831	0.28%
2025-02-05	28.86	28.35	-0.55	-1.90%	28.27	28.89	902861	256865	0.38%
2025-01-27	28.27	28.90	0.70	2.48%	28.22	29.10	995244	286365	0.41%
2025-01-24	28.38	28.20	-0.09	-0.32%	28.20	28.65	840006	238814	0.35%
2025-01-23	28.72	28.50	-0.19	-0.66%	28.28	28.81	1034684	295393	0.43%
2025-01-22	29.16	28.69	-0.47	-1.61%	28.60	29.30	1073703	310229	0.45%
2025-01-21	28.96	29.16	0.19	0.66%	28.82	29.31	789413	229969	0.33%
2025-01-20	29.05	28.97	-0.04	-0.14%	28.83	29.06	665424	192742	0.28%
2025-01-17	28.87	29.01	0.17	0.59%	28.76	29.03	596372	172653	0.25%
2025-01-16	28.73	28.84	0.04	0.14%	28.72	28.98	720602	207609	0.30%
2025-01-15	28.73	28.80	-0.04	-0.14%	28.61	29.12	722793	208619	0.30%
2025-01-14	28.80	28.84	0.03	0.10%	28.72	28.98	819857	236276	0.34%
2025-01-13	28.80	28.81	-0.06	-0.21%	28.43	28.91	906278	260291	0.38%
2025-01-10	28.79	28.87	0.08	0.28%	28.51	29.05	694910	200509	0.29%
2025-01-09	28.94	28.79	-0.21	-0.72%	28.64	29.06	581771	167650	0.24%
2025-01-08	28.67	29.00	0.30	1.05%	28.63	29.16	906309	262441	0.38%
2025-01-07	28.88	28.70	-0.19	-0.66%	28.54	28.89	654960	187963	0.27%
2025-01-06	29.10	28.89	-0.11	-0.38%	28.51	29.10	794674	228657	0.33%
2025-01-03	29.21	29.00	-0.20	-0.68%	28.85	29.43	946323	275313	0.39%
2025-01-02	29.51	29.20	-0.35	-1.18%	29.08	29.73	1041220	305799	0.43%
2024-12-31	29.40	29.55	0.14	0.48%	29.36	29.77	965370	285960	0.40%
2024-12-30	29.61	29.41	-0.20	-0.68%	29.34	29.83	778257	229892	0.32%
2024-12-27	29.30	29.61	0.29	0.99%	29.17	29.63	854237	250881	0.36%
2024-12-26	29.79	29.32	-0.47	-1.58%	29.29	29.83	898846	264522	0.37%