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
2025-12-16	28.06	27.97	-0.07	-0.25%	27.82	28.08	679077	189617	0.28%
2025-12-15	27.99	28.04	0.00	0.00%	27.96	28.15	539466	151495	0.22%
2025-12-12	27.85	28.04	0.18	0.65%	27.81	28.05	898708	250990	0.37%
2025-12-11	27.92	27.86	-0.03	-0.11%	27.75	27.94	695636	193605	0.29%
2025-12-10	27.93	27.89	-0.08	-0.29%	27.85	28.07	585390	163491	0.24%
2025-12-09	27.93	27.97	0.10	0.36%	27.90	28.04	512302	143228	0.21%
2025-12-08	28.07	27.87	-0.20	-0.71%	27.86	28.10	754265	210915	0.31%
2025-12-05	28.24	28.07	-0.17	-0.60%	28.02	28.24	544976	153106	0.23%
2025-12-04	28.30	28.24	-0.03	-0.11%	28.17	28.32	379967	107298	0.16%
2025-12-03	28.25	28.27	0.01	0.04%	28.21	28.36	445600	126044	0.19%
2025-12-02	28.03	28.26	0.19	0.68%	28.02	28.27	748780	211113	0.31%
2025-12-01	28.05	28.07	0.09	0.32%	27.99	28.15	582524	163452	0.24%
2025-11-28	28.01	27.98	-0.11	-0.39%	27.95	28.07	590181	165176	0.25%
2025-11-27	27.93	28.09	0.15	0.54%	27.78	28.14	768693	215211	0.32%
2025-11-26	28.03	27.94	-0.09	-0.32%	27.90	28.12	662733	185466	0.28%
2025-11-25	28.19	28.03	-0.16	-0.57%	27.83	28.20	929854	260251	0.39%
2025-11-24	28.18	28.19	0.03	0.11%	27.92	28.20	971796	272599	0.40%
2025-11-21	28.17	28.16	0.02	0.07%	28.07	28.27	919942	259145	0.38%
2025-11-20	28.18	28.14	-0.09	-0.32%	28.05	28.32	576112	162441	0.24%
2025-11-19	28.15	28.23	0.08	0.28%	28.11	28.33	481598	135979	0.20%
2025-11-18	28.16	28.15	-0.01	-0.04%	28.08	28.34	590137	166456	0.25%
2025-11-17	28.37	28.16	-0.18	-0.64%	28.03	28.43	725596	204195	0.30%
2025-11-14	28.44	28.34	-0.10	-0.35%	28.34	28.71	747625	213492	0.31%
2025-11-13	28.62	28.44	-0.17	-0.59%	28.26	28.73	1012328	287456	0.42%
2025-11-12	28.70	28.61	-0.01	-0.03%	28.61	28.88	629705	181084	0.26%
2025-11-11	28.53	28.62	0.09	0.32%	28.47	28.72	625176	178838	0.26%
2025-11-10	28.52	28.53	0.01	0.04%	28.39	28.59	493345	140614	0.21%
2025-11-07	28.51	28.52	0.02	0.07%	28.43	28.64	551418	157283	0.23%
2025-11-06	28.39	28.50	0.08	0.28%	28.36	28.60	673928	192093	0.28%
2025-11-05	28.63	28.42	-0.18	-0.63%	28.40	28.69	685791	195474	0.29%
2025-11-04	28.31	28.60	0.29	1.02%	28.28	28.69	1049429	299545	0.44%
2025-11-03	28.11	28.31	0.21	0.75%	28.11	28.35	613783	173560	0.26%
2025-10-31	28.46	28.10	-0.37	-1.30%	27.93	28.46	1184702	333258	0.49%
2025-10-30	28.29	28.47	0.18	0.64%	28.19	28.56	867174	246501	0.36%
2025-10-29	28.46	28.29	-0.17	-0.60%	28.26	28.46	740543	209745	0.31%
2025-10-28	28.26	28.46	0.16	0.57%	28.26	28.54	732636	208289	0.31%
2025-10-27	28.14	28.30	0.11	0.39%	28.02	28.56	1248426	353438	0.52%
2025-10-24	28.21	28.19	-0.04	-0.14%	28.08	28.29	770600	217273	0.32%
2025-10-23	28.04	28.23	0.19	0.68%	28.04	28.27	785588	221503	0.33%
2025-10-22	27.89	28.04	0.13	0.47%	27.85	28.08	619190	173432	0.26%
2025-10-21	28.00	27.91	-0.14	-0.50%	27.85	28.10	801636	223919	0.33%
2025-10-20	28.12	28.05	-0.06	-0.21%	27.75	28.15	914231	255551	0.38%
2025-10-17	28.13	28.11	-0.05	-0.18%	28.06	28.38	1147022	323560	0.48%
2025-10-16	27.85	28.16	0.23	0.82%	27.84	28.17	939735	263940	0.39%
2025-10-15	27.98	27.93	-0.06	-0.21%	27.77	28.15	926323	258820	0.39%
2025-10-14	27.74	27.99	0.20	0.72%	27.55	28.01	1366699	380749	0.57%
2025-10-13	27.70	27.79	0.06	0.22%	27.40	27.90	1174982	325559	0.49%
2025-10-10	27.65	27.73	0.05	0.18%	27.51	27.79	712605	197321	0.30%
2025-10-09	27.21	27.68	0.43	1.58%	27.15	27.70	1132499	311286	0.47%
2025-09-30	27.35	27.25	-0.05	-0.18%	27.21	27.36	618828	168609	0.26%
2025-09-29	27.43	27.30	-0.17	-0.62%	27.19	27.50	927031	253232	0.39%
2025-09-26	27.30	27.47	0.18	0.66%	27.24	27.55	794087	217728	0.33%
2025-09-25	27.21	27.29	0.04	0.15%	27.08	27.33	634293	172686	0.26%
2025-09-24	27.28	27.25	-0.07	-0.26%	27.24	27.53	874413	239191	0.36%
2025-09-23	27.12	27.32	0.20	0.74%	27.03	27.39	872473	237522	0.36%
2025-09-22	27.10	27.12	-0.08	-0.29%	27.02	27.25	696831	189078	0.29%
2025-09-19	27.32	27.20	-0.11	-0.40%	27.12	27.35	734670	199947	0.31%
2025-09-18	27.69	27.31	-0.39	-1.41%	27.21	27.70	1448433	397503	0.60%
2025-09-17	27.72	27.70	-0.03	-0.11%	27.67	27.83	614927	170449	0.26%
2025-09-16	27.79	27.73	-0.07	-0.25%	27.65	27.80	575129	159434	0.24%
2025-09-15	27.90	27.80	-0.13	-0.47%	27.76	27.91	725657	201687	0.30%
2025-09-12	28.00	27.93	-0.07	-0.25%	27.90	28.15	929728	260322	0.39%
2025-09-11	28.00	28.00	-0.01	-0.04%	27.92	28.11	1053966	294687	0.44%
2025-09-10	28.01	28.01	0.00	0.00%	27.90	28.09	598615	167591	0.25%
2025-09-09	28.16	28.01	-0.14	-0.50%	27.96	28.20	761316	213420	0.32%
2025-09-08	28.02	28.15	0.08	0.29%	28.00	28.22	900740	253297	0.38%