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
2025-10-31	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%
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%