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
2025-09-16	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%
2025-09-05	28.16	28.07	-0.16	-0.57%	28.00	28.31	1069513	300636	0.45%
2025-09-04	27.94	28.23	0.27	0.97%	27.71	28.30	1758481	492953	0.73%
2025-09-03	28.25	27.96	-0.25	-0.89%	27.83	28.40	1271331	356309	0.53%
2025-09-02	27.70	28.21	0.42	1.51%	27.70	28.29	1751446	491805	0.73%
2025-09-01	28.10	27.79	-0.30	-1.07%	27.71	28.10	1246087	346810	0.52%
2025-08-29	27.90	28.09	0.22	0.79%	27.85	28.16	1067298	299637	0.44%
2025-08-28	27.95	27.87	-0.09	-0.32%	27.69	27.99	1092962	304310	0.46%
2025-08-27	28.25	27.96	-0.35	-1.24%	27.93	28.30	1275324	358673	0.53%
2025-08-26	28.35	28.31	-0.04	-0.14%	28.21	28.40	1130612	319802	0.47%
2025-08-25	28.04	28.35	0.48	1.72%	28.03	28.55	2185666	619436	0.91%
2025-08-22	27.88	27.87	0.02	0.07%	27.70	27.92	1032104	286606	0.43%
2025-08-21	27.69	27.85	0.16	0.58%	27.66	27.95	1179348	328435	0.49%
2025-08-20	27.60	27.69	0.06	0.22%	27.46	27.74	1022259	282052	0.43%
2025-08-19	27.65	27.63	-0.01	-0.04%	27.61	27.78	1146024	317270	0.48%
2025-08-18	27.64	27.64	0.01	0.04%	27.55	27.72	1147362	316922	0.48%
2025-08-15	27.71	27.63	-0.03	-0.11%	27.60	27.78	1072302	296773	0.45%
2025-08-14	27.62	27.66	0.03	0.11%	27.60	27.89	1017588	282422	0.42%
2025-08-13	27.77	27.63	-0.13	-0.47%	27.61	27.85	934257	258915	0.39%
2025-08-12	27.69	27.76	0.07	0.25%	27.64	27.88	743184	206528	0.31%
2025-08-11	27.86	27.69	-0.17	-0.61%	27.51	27.88	1243550	343684	0.52%
2025-08-08	28.06	27.86	-0.20	-0.71%	27.86	28.08	824972	230482	0.34%
2025-08-07	27.94	28.06	0.09	0.32%	27.84	28.18	1051957	294818	0.44%
2025-08-06	28.09	27.97	-0.13	-0.46%	27.87	28.12	1144935	319885	0.48%
2025-08-05	28.14	28.10	-0.04	-0.14%	27.96	28.18	787153	220987	0.33%
2025-08-04	27.90	28.14	0.15	0.54%	27.80	28.17	823204	231178	0.34%
2025-08-01	27.79	27.99	0.15	0.54%	27.68	28.05	981486	273815	0.41%
2025-07-31	28.42	27.84	-0.86	-3.00%	27.70	28.42	2579698	720940	1.07%
2025-07-30	28.64	28.70	0.07	0.24%	28.64	28.94	978280	281474	0.41%
2025-07-29	28.61	28.63	-0.01	-0.03%	28.60	28.74	717720	205739	0.30%
2025-07-28	28.75	28.64	-0.11	-0.38%	28.60	28.84	844451	242191	0.35%
2025-07-25	28.86	28.75	-0.19	-0.66%	28.75	28.98	1008791	291019	0.42%
2025-07-24	29.19	28.94	-0.24	-0.82%	28.80	29.19	1668828	482371	0.70%
2025-07-23	29.41	29.18	-0.18	-0.61%	29.17	29.45	1073550	314273	0.45%
2025-07-22	29.46	29.36	-0.15	-0.51%	29.28	29.51	943940	277259	0.39%
2025-07-21	29.70	29.51	0.01	0.03%	29.42	29.86	778277	230116	0.32%
2025-07-18	29.54	29.50	0.07	0.24%	29.35	29.60	601702	177460	0.25%
2025-07-17	30.32	30.16	-0.18	-0.59%	30.12	30.40	614656	185517	0.26%
2025-07-16	30.60	30.34	-0.14	-0.46%	30.33	30.66	386213	117469	0.16%
2025-07-15	30.61	30.48	-0.13	-0.42%	30.35	30.68	562462	171407	0.23%
2025-07-14	30.42	30.61	0.21	0.69%	30.40	30.79	771547	236313	0.32%
2025-07-11	29.92	30.40	0.50	1.67%	29.87	30.59	1642155	498436	0.68%
2025-07-10	30.00	29.90	-0.08	-0.27%	29.80	30.08	947643	283552	0.39%
2025-07-09	29.95	29.98	0.06	0.20%	29.85	30.10	670383	201157	0.28%
2025-07-08	30.27	29.92	-0.34	-1.12%	29.91	30.27	1073286	321963	0.45%
2025-07-07	30.24	30.26	0.10	0.33%	30.07	30.28	508278	153474	0.21%
2025-07-04	30.06	30.16	0.07	0.23%	30.01	30.29	679228	204872	0.28%
2025-07-03	30.26	30.09	-0.16	-0.53%	29.85	30.28	936811	281120	0.39%
2025-07-02	30.40	30.25	-0.12	-0.40%	30.22	30.48	571835	173404	0.24%
2025-07-01	30.20	30.37	0.23	0.76%	30.15	30.52	594763	180698	0.25%
2025-06-30	30.23	30.14	-0.08	-0.26%	30.10	30.42	755185	228299	0.31%
2025-06-27	31.16	30.22	-0.89	-2.86%	30.20	31.16	1474530	449985	0.61%
2025-06-26	30.88	31.11	0.23	0.74%	30.86	31.19	705649	218937	0.29%
2025-06-25	30.48	30.88	0.30	0.98%	30.40	30.95	783707	240731	0.33%
2025-06-24	30.61	30.58	-0.07	-0.23%	30.53	30.81	788400	241532	0.33%
2025-06-23	30.38	30.65	0.25	0.82%	30.28	30.76	588009	179427	0.24%
2025-06-20	30.72	30.40	-0.32	-1.04%	30.38	30.83	561603	171605	0.23%
2025-06-19	30.80	30.72	0.01	0.03%	30.58	30.84	559306	171672	0.23%
2025-06-18	30.60	30.71	0.04	0.13%	30.57	30.86	621721	191252	0.26%
2025-06-17	30.45	30.67	0.21	0.69%	30.06	30.70	788986	239931	0.33%
2025-06-16	30.55	30.46	-0.16	-0.52%	30.30	30.62	516554	157374	0.22%
2025-06-13	30.19	30.62	0.43	1.42%	30.18	30.66	1044234	318468	0.43%
2025-06-12	30.16	30.19	0.01	0.03%	30.02	30.33	631839	190627	0.26%
2025-06-11	30.00	30.18	0.15	0.50%	29.98	30.28	576656	173953	0.24%
2025-06-10	29.98	30.03	0.05	0.17%	29.96	30.29	663488	199890	0.28%
2025-06-09	29.93	29.98	-0.01	-0.03%	29.85	30.09	680594	204023	0.28%