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
2026-06-18	26.93	26.66	-0.34	-1.26%	26.65	26.98	1295945	346690	0.53%
2026-06-17	27.22	27.00	-0.19	-0.70%	26.91	27.27	1034442	279489	0.42%
2026-06-16	27.41	27.19	-0.38	-1.38%	27.14	27.45	1205993	328706	0.49%
2026-06-15	28.24	27.57	-0.71	-2.51%	27.39	28.24	2076612	574366	0.85%
2026-06-12	27.77	28.28	0.39	1.40%	27.67	28.29	1494245	419192	0.61%
2026-06-11	27.69	27.89	0.20	0.72%	27.60	27.95	991250	275935	0.41%
2026-06-10	27.60	27.69	0.06	0.22%	27.43	27.82	887500	245785	0.36%
2026-06-09	27.51	27.63	0.12	0.44%	27.39	27.70	882536	243342	0.36%
2026-06-08	27.50	27.51	-0.10	-0.36%	27.26	27.61	1180655	323808	0.48%
2026-06-05	27.72	27.61	-0.11	-0.40%	27.51	28.10	1094136	304212	0.45%
2026-06-04	27.83	27.72	-0.17	-0.61%	27.61	27.96	874972	243091	0.36%
2026-06-03	27.85	27.89	-0.07	-0.25%	27.51	27.98	1143006	316875	0.47%
2026-06-02	27.82	27.96	0.19	0.68%	27.62	28.15	1257574	351386	0.51%
2026-06-01	27.74	27.77	0.02	0.07%	27.55	27.87	1392781	386150	0.57%
2026-05-29	27.20	27.75	0.53	1.95%	27.08	27.76	2134370	588837	0.87%
2026-05-28	27.25	27.22	-0.02	-0.07%	27.11	27.37	1146573	312482	0.47%
2026-05-27	27.06	27.24	0.10	0.37%	27.01	27.33	1112715	302624	0.45%
2026-05-26	26.66	27.14	0.47	1.76%	26.59	27.15	1626530	439774	0.66%
2026-05-25	26.60	26.67	0.11	0.41%	26.55	26.83	841544	224569	0.34%
2026-05-22	26.73	26.56	-0.10	-0.38%	26.50	26.76	915888	243633	0.37%
2026-05-21	26.86	26.66	-0.24	-0.89%	26.63	26.97	1166100	312766	0.48%
2026-05-20	27.25	26.90	-0.35	-1.28%	26.87	27.28	1284344	347308	0.52%
2026-05-19	26.89	27.25	0.36	1.34%	26.77	27.35	1725646	469228	0.71%
2026-05-18	27.04	26.89	-0.14	-0.52%	26.81	27.18	915898	246532	0.37%
2026-05-15	26.90	27.03	0.09	0.33%	26.72	27.15	1187555	320201	0.49%
2026-05-14	26.98	26.94	-0.06	-0.22%	26.85	27.08	1102942	297131	0.45%
2026-05-13	27.08	27.00	-0.04	-0.15%	26.97	27.29	1396919	378596	0.57%
2026-05-12	27.01	27.04	0.03	0.11%	26.91	27.17	1011762	273873	0.41%
2026-05-11	27.05	27.01	0.01	0.04%	26.95	27.20	1030953	278795	0.42%
2026-05-08	27.06	27.00	-0.05	-0.18%	26.98	27.16	804423	217371	0.33%
2026-05-07	27.18	27.05	-0.15	-0.55%	26.90	27.20	973283	263321	0.40%
2026-05-06	27.34	27.20	-0.12	-0.44%	27.04	27.34	1237750	335976	0.51%
2026-04-30	27.09	27.32	0.55	2.05%	26.94	27.42	1914638	521842	0.78%
2026-04-29	26.71	26.77	0.04	0.15%	26.60	26.80	855961	228468	0.35%
2026-04-28	26.68	26.73	0.07	0.26%	26.61	26.78	700608	186947	0.29%
2026-04-27	26.80	26.66	-0.15	-0.56%	26.62	26.85	562599	150421	0.23%
2026-04-24	26.91	26.81	-0.14	-0.52%	26.75	26.95	564464	151449	0.23%
2026-04-23	26.86	26.95	0.09	0.34%	26.66	27.01	845908	227022	0.35%
2026-04-22	27.13	26.86	-0.27	-1.00%	26.82	27.13	741609	199767	0.30%
2026-04-21	26.86	27.13	0.29	1.08%	26.85	27.15	904432	244626	0.37%
2026-04-20	26.41	26.84	0.46	1.74%	26.41	26.84	950418	253819	0.39%
2026-04-17	26.55	26.38	-0.17	-0.64%	26.38	26.58	836067	221497	0.34%
2026-04-16	26.56	26.55	0.00	0.00%	26.52	26.70	719586	191248	0.29%
2026-04-15	26.41	26.55	0.13	0.49%	26.36	26.67	970566	257689	0.40%
2026-04-14	26.42	26.42	0.00	0.00%	26.32	26.50	701166	184897	0.29%
2026-04-13	26.39	26.42	0.02	0.08%	26.24	26.43	626264	164828	0.26%
2026-04-10	26.47	26.40	0.01	0.04%	26.32	26.50	665589	175648	0.27%
2026-04-09	26.58	26.39	-0.19	-0.71%	26.31	26.58	691285	182403	0.28%
2026-04-08	26.52	26.58	0.10	0.38%	26.39	26.58	806200	213824	0.33%
2026-04-07	26.71	26.48	-0.22	-0.82%	26.40	26.75	726272	192606	0.30%
2026-04-03	27.00	26.70	-0.31	-1.15%	26.66	27.00	656277	175712	0.27%
2026-04-02	26.90	27.01	0.13	0.48%	26.76	27.02	739849	198885	0.30%
2026-04-01	27.12	26.88	-0.16	-0.59%	26.84	27.12	906082	244021	0.37%
2026-03-31	27.14	27.04	-0.10	-0.37%	27.04	27.33	802589	218132	0.33%
2026-03-30	27.25	27.14	-0.11	-0.40%	27.01	27.25	692781	188099	0.28%
2026-03-27	27.28	27.25	-0.06	-0.22%	27.18	27.40	685517	186944	0.28%
2026-03-26	27.19	27.31	0.10	0.37%	27.10	27.45	845014	230529	0.35%
2026-03-25	27.15	27.21	0.11	0.41%	26.92	27.27	860545	233539	0.35%
2026-03-24	26.90	27.10	0.36	1.35%	26.72	27.13	910767	245503	0.37%
2026-03-23	27.07	26.74	-0.44	-1.62%	26.66	27.26	1757271	472762	0.72%
2026-03-20	27.26	27.18	-0.08	-0.29%	27.02	27.39	845555	229919	0.35%
2026-03-19	27.27	27.26	-0.03	-0.11%	27.20	27.48	1015258	277730	0.41%
2026-03-18	27.48	27.29	-0.20	-0.73%	27.24	27.65	800290	219146	0.33%
2026-03-17	27.32	27.49	0.13	0.48%	27.28	27.57	850289	233811	0.35%
2026-03-16	27.42	27.36	-0.06	-0.22%	27.24	27.50	872038	238806	0.36%
2026-03-13	27.50	27.42	-0.08	-0.29%	27.35	27.63	942776	259038	0.39%