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
2026-08-20	28.21	28.16	-0.26	-0.91%	28.02	28.35	821624	231254	0.34%
2026-08-19	28.24	28.42	0.30	1.07%	28.07	28.43	1280362	362300	0.52%
2026-08-18	27.92	28.12	0.16	0.57%	27.91	28.15	715086	200606	0.29%
2026-08-17	28.08	27.96	-0.14	-0.50%	27.91	28.15	753980	210894	0.31%
2026-08-14	28.11	28.10	-0.14	-0.50%	27.93	28.21	735433	206706	0.30%
2026-08-13	27.90	28.24	0.22	0.79%	27.80	28.24	766080	214927	0.31%
2026-08-12	28.21	28.02	-0.29	-1.02%	27.96	28.30	688604	193245	0.28%
2026-08-11	28.09	28.31	0.26	0.93%	27.96	28.40	1091508	308791	0.45%
2026-08-10	27.68	28.05	0.30	1.08%	27.57	28.21	1187474	332184	0.49%
2026-08-07	27.76	27.75	0.00	0.00%	27.51	27.84	1034383	286078	0.42%
2026-08-06	27.77	27.75	-0.01	-0.04%	27.57	27.83	1070927	296319	0.44%
2026-08-05	28.28	27.76	-0.54	-1.91%	27.65	28.30	1620118	450297	0.66%
2026-08-04	28.89	28.30	-0.75	-2.58%	28.18	29.02	1508984	428787	0.62%
2026-08-03	28.99	29.05	-0.04	-0.14%	28.75	29.20	1018010	294904	0.42%
2026-07-31	28.99	29.09	-0.40	-1.36%	28.47	29.09	1723395	495858	0.70%
2026-07-30	28.85	29.49	0.56	1.94%	28.81	29.53	1930634	566702	0.79%
2026-07-29	29.50	28.93	-0.14	-0.48%	28.70	29.57	1314441	380478	0.54%
2026-07-28	28.45	29.07	0.72	2.54%	28.31	29.07	1613028	464366	0.66%
2026-07-27	29.15	28.35	-0.55	-1.90%	28.30	29.15	1387193	395179	0.57%
2026-07-24	29.20	28.90	-0.04	-0.14%	28.75	29.30	1021758	295260	0.42%
2026-07-23	29.09	28.94	-0.15	-0.52%	28.66	29.17	1081553	312272	0.44%
2026-07-22	28.53	29.09	0.36	1.25%	28.34	29.09	1682826	483339	0.69%
2026-07-21	29.00	28.73	-0.25	-0.86%	28.51	29.54	2550056	737243	1.04%
2026-07-20	27.75	28.98	0.99	3.54%	27.75	28.98	2292669	656761	0.94%
2026-07-17	27.61	27.99	0.54	1.97%	27.35	28.19	2428601	680222	0.99%
2026-07-16	28.65	28.24	-0.44	-1.53%	28.13	28.76	1461135	413961	0.60%
2026-07-15	28.40	28.68	0.13	0.46%	28.25	28.77	1193609	341556	0.49%
2026-07-14	28.40	28.55	0.13	0.46%	28.21	28.73	1592410	453040	0.65%
2026-07-13	27.93	28.42	0.39	1.39%	27.80	28.48	2008092	567127	0.82%
2026-07-10	27.75	28.03	0.26	0.94%	27.60	28.12	1470743	410325	0.60%
2026-07-09	27.70	27.77	-0.06	-0.22%	27.53	27.85	1160399	321401	0.47%
2026-07-08	27.38	27.83	0.42	1.53%	27.25	28.15	1648440	458294	0.67%
2026-07-07	27.19	27.41	0.22	0.81%	27.05	27.46	1268220	346060	0.52%
2026-07-06	26.91	27.19	0.14	0.52%	26.78	27.20	924577	250207	0.38%
2026-07-03	26.96	27.05	0.10	0.37%	26.81	27.23	1028243	277926	0.42%
2026-07-02	26.79	26.95	0.31	1.16%	26.55	27.09	1400553	376129	0.57%
2026-07-01	26.44	26.64	0.17	0.64%	26.36	26.72	909398	241743	0.37%
2026-06-30	26.71	26.47	-0.37	-1.38%	26.38	26.84	1022777	271203	0.42%
2026-06-29	26.55	26.84	0.19	0.71%	26.26	26.90	1232579	328630	0.50%
2026-06-26	26.25	26.65	0.43	1.64%	26.15	26.72	1282652	339574	0.52%
2026-06-25	26.50	26.22	-0.38	-1.43%	26.20	26.58	1321876	348276	0.54%
2026-06-24	26.87	26.60	-0.27	-1.00%	26.56	27.00	1134561	302688	0.46%
2026-06-23	26.93	26.87	-0.07	-0.26%	26.86	27.25	1185655	320681	0.48%
2026-06-22	26.66	26.94	0.28	1.05%	26.51	27.09	1497329	400956	0.61%
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%