桂冠电力(600236)股票行情
桂冠电力(600236)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.34 | 6.35 | 0.00 | 0.00% | 6.32 | 6.37 | 69356 | 4404.61 | 0.09% |
| 2025-07-31 | 6.47 | 6.35 | -0.14 | -2.16% | 6.33 | 6.48 | 161484 | 10297.01 | 0.20% |
| 2025-07-30 | 6.47 | 6.49 | 0.01 | 0.15% | 6.46 | 6.53 | 128355 | 8341.12 | 0.16% |
| 2025-07-29 | 6.45 | 6.48 | 0.02 | 0.31% | 6.42 | 6.49 | 99124 | 6394.59 | 0.13% |
| 2025-07-28 | 6.49 | 6.46 | -0.03 | -0.46% | 6.43 | 6.50 | 123363 | 7964.80 | 0.16% |
| 2025-07-25 | 6.54 | 6.49 | -0.05 | -0.76% | 6.48 | 6.57 | 133247 | 8696.27 | 0.17% |
| 2025-07-24 | 6.51 | 6.54 | 0.03 | 0.46% | 6.45 | 6.54 | 168003 | 10900.14 | 0.21% |
| 2025-07-23 | 6.60 | 6.51 | -0.08 | -1.21% | 6.50 | 6.61 | 210082 | 13757.71 | 0.27% |
| 2025-07-22 | 6.61 | 6.59 | 0.00 | 0.00% | 6.54 | 6.63 | 222225 | 14630.95 | 0.28% |
| 2025-07-21 | 6.58 | 6.59 | 0.04 | 0.61% | 6.55 | 6.61 | 229631 | 15102.73 | 0.29% |
| 2025-07-18 | 6.53 | 6.55 | 0.02 | 0.31% | 6.48 | 6.57 | 187120 | 12196.91 | 0.24% |
| 2025-07-17 | 6.54 | 6.53 | 0.00 | 0.00% | 6.47 | 6.55 | 182754 | 11877.08 | 0.23% |
| 2025-07-16 | 6.57 | 6.53 | -0.03 | -0.46% | 6.51 | 6.58 | 175223 | 11469.36 | 0.22% |
| 2025-07-15 | 6.71 | 6.56 | -0.20 | -2.96% | 6.54 | 6.74 | 324653 | 21365.56 | 0.41% |
| 2025-07-14 | 6.71 | 6.76 | -0.01 | -0.15% | 6.68 | 6.89 | 326270 | 22084.80 | 0.41% |
| 2025-07-11 | 7.05 | 6.77 | -0.24 | -3.42% | 6.68 | 7.05 | 474757 | 32017.00 | 0.60% |
| 2025-07-10 | 7.43 | 7.13 | -0.30 | -4.04% | 7.10 | 7.67 | 761741 | 55367.39 | 0.97% |
| 2025-07-09 | 6.83 | 7.43 | 0.68 | 10.07% | 6.82 | 7.43 | 1004014 | 72539.34 | 1.27% |
| 2025-07-08 | 6.95 | 6.75 | -0.02 | -0.30% | 6.61 | 6.99 | 566198 | 38438.96 | 0.72% |
| 2025-07-07 | 6.46 | 6.77 | 0.35 | 5.45% | 6.43 | 6.88 | 580249 | 38556.37 | 0.74% |
| 2025-07-04 | 6.36 | 6.42 | 0.07 | 1.10% | 6.35 | 6.48 | 220411 | 14147.27 | 0.28% |
| 2025-07-03 | 6.36 | 6.35 | 0.00 | 0.00% | 6.32 | 6.37 | 77171 | 4897.45 | 0.10% |
| 2025-07-02 | 6.36 | 6.35 | 0.00 | 0.00% | 6.33 | 6.37 | 64199 | 4078.58 | 0.08% |
| 2025-07-01 | 6.27 | 6.35 | 0.08 | 1.28% | 6.27 | 6.37 | 120711 | 7646.96 | 0.15% |
| 2025-06-30 | 6.26 | 6.27 | 0.01 | 0.16% | 6.25 | 6.31 | 80952 | 5082.20 | 0.10% |
| 2025-06-27 | 6.30 | 6.26 | -0.03 | -0.48% | 6.24 | 6.31 | 96084 | 6020.22 | 0.12% |
| 2025-06-26 | 6.31 | 6.29 | -0.02 | -0.32% | 6.29 | 6.32 | 66453 | 4185.55 | 0.08% |
| 2025-06-25 | 6.26 | 6.31 | 0.05 | 0.80% | 6.25 | 6.32 | 73764 | 4642.64 | 0.09% |
| 2025-06-24 | 6.23 | 6.26 | 0.03 | 0.48% | 6.22 | 6.27 | 97490 | 6091.38 | 0.12% |
| 2025-06-23 | 6.29 | 6.23 | -0.05 | -0.80% | 6.20 | 6.30 | 132320 | 8236.35 | 0.17% |
| 2025-06-20 | 6.29 | 6.28 | -0.02 | -0.32% | 6.28 | 6.35 | 95994 | 6055.82 | 0.12% |
| 2025-06-19 | 6.37 | 6.30 | -0.07 | -1.10% | 6.28 | 6.38 | 91230 | 5762.86 | 0.12% |
| 2025-06-18 | 6.38 | 6.37 | -0.02 | -0.31% | 6.35 | 6.40 | 57520 | 3667.18 | 0.07% |
| 2025-06-17 | 6.39 | 6.39 | 0.01 | 0.16% | 6.34 | 6.41 | 91923 | 5858.44 | 0.12% |
| 2025-06-16 | 6.38 | 6.38 | 0.01 | 0.16% | 6.34 | 6.41 | 143424 | 9142.96 | 0.18% |
| 2025-06-13 | 6.46 | 6.37 | -0.09 | -1.39% | 6.37 | 6.51 | 246181 | 15846.97 | 0.31% |
| 2025-06-12 | 6.42 | 6.46 | 0.03 | 0.47% | 6.40 | 6.47 | 119826 | 7717.27 | 0.15% |
| 2025-06-11 | 6.41 | 6.43 | 0.02 | 0.31% | 6.38 | 6.46 | 121793 | 7831.17 | 0.15% |
| 2025-06-10 | 6.47 | 6.41 | -0.05 | -0.77% | 6.39 | 6.51 | 139997 | 9021.35 | 0.18% |
| 2025-06-09 | 6.48 | 6.46 | -0.04 | -0.62% | 6.44 | 6.50 | 63365 | 4094.43 | 0.08% |
| 2025-06-06 | 6.43 | 6.50 | 0.07 | 1.09% | 6.42 | 6.52 | 85157 | 5522.16 | 0.11% |
| 2025-06-05 | 6.53 | 6.43 | -0.10 | -1.53% | 6.42 | 6.56 | 112951 | 7291.33 | 0.14% |
| 2025-06-04 | 6.57 | 6.53 | -0.03 | -0.46% | 6.53 | 6.61 | 104508 | 6866.48 | 0.13% |
| 2025-06-03 | 6.50 | 6.56 | 0.09 | 1.39% | 6.41 | 6.56 | 149267 | 9687.40 | 0.19% |
| 2025-05-30 | 6.49 | 6.47 | 0.01 | 0.15% | 6.46 | 6.55 | 80357 | 5220.09 | 0.10% |
| 2025-05-29 | 6.47 | 6.46 | 0.00 | 0.00% | 6.44 | 6.53 | 98276 | 6366.73 | 0.12% |
| 2025-05-28 | 6.52 | 6.46 | -0.05 | -0.77% | 6.45 | 6.52 | 82471 | 5337.74 | 0.10% |
| 2025-05-27 | 6.55 | 6.51 | -0.04 | -0.61% | 6.51 | 6.59 | 70683 | 4628.45 | 0.09% |
| 2025-05-26 | 6.51 | 6.55 | 0.05 | 0.77% | 6.50 | 6.57 | 77429 | 5062.10 | 0.10% |
| 2025-05-23 | 6.60 | 6.50 | -0.09 | -1.37% | 6.48 | 6.61 | 107201 | 7013.79 | 0.14% |
| 2025-05-22 | 6.53 | 6.59 | 0.05 | 0.76% | 6.51 | 6.61 | 134361 | 8822.56 | 0.17% |
| 2025-05-21 | 6.50 | 6.54 | 0.05 | 0.77% | 6.49 | 6.56 | 133630 | 8732.40 | 0.17% |
| 2025-05-20 | 6.44 | 6.49 | 0.05 | 0.78% | 6.43 | 6.52 | 138310 | 8972.11 | 0.18% |
| 2025-05-19 | 6.35 | 6.44 | 0.10 | 1.58% | 6.35 | 6.45 | 145215 | 9319.94 | 0.18% |
| 2025-05-16 | 6.40 | 6.34 | -0.08 | -1.25% | 6.33 | 6.43 | 97508 | 6203.81 | 0.12% |
| 2025-05-15 | 6.35 | 6.42 | 0.06 | 0.94% | 6.34 | 6.43 | 161728 | 10336.78 | 0.21% |
| 2025-05-14 | 6.32 | 6.36 | 0.05 | 0.79% | 6.28 | 6.37 | 112654 | 7127.63 | 0.14% |
| 2025-05-13 | 6.32 | 6.31 | 0.00 | 0.00% | 6.30 | 6.34 | 95697 | 6042.57 | 0.12% |
| 2025-05-12 | 6.37 | 6.31 | -0.05 | -0.79% | 6.29 | 6.38 | 134772 | 8499.29 | 0.17% |
| 2025-05-09 | 6.31 | 6.36 | 0.04 | 0.63% | 6.30 | 6.40 | 168183 | 10709.54 | 0.21% |
| 2025-05-08 | 6.26 | 6.32 | 0.06 | 0.96% | 6.24 | 6.32 | 127860 | 8037.50 | 0.16% |
| 2025-05-07 | 6.25 | 6.26 | 0.02 | 0.32% | 6.24 | 6.28 | 129514 | 8100.36 | 0.16% |
| 2025-05-06 | 6.23 | 6.24 | 0.01 | 0.16% | 6.20 | 6.24 | 158871 | 9884.68 | 0.20% |
| 2025-04-30 | 6.24 | 6.23 | 0.01 | 0.16% | 6.21 | 6.26 | 113370 | 7063.44 | 0.14% |
| 2025-04-29 | 6.45 | 6.22 | -0.23 | -3.57% | 6.20 | 6.45 | 346792 | 21699.55 | 0.44% |
| 2025-04-28 | 6.46 | 6.45 | 0.03 | 0.47% | 6.39 | 6.50 | 217574 | 14052.67 | 0.28% |
| 2025-04-25 | 6.38 | 6.42 | 0.05 | 0.78% | 6.31 | 6.46 | 203575 | 13005.40 | 0.26% |
| 2025-04-24 | 6.29 | 6.37 | 0.09 | 1.43% | 6.28 | 6.40 | 154226 | 9798.50 | 0.20% |
| 2025-04-23 | 6.34 | 6.28 | -0.06 | -0.95% | 6.25 | 6.35 | 110154 | 6926.30 | 0.14% |
| 2025-04-22 | 6.39 | 6.34 | -0.06 | -0.94% | 6.33 | 6.50 | 128024 | 8199.03 | 0.16% |
| 2025-04-21 | 6.39 | 6.40 | 0.02 | 0.31% | 6.38 | 6.44 | 77086 | 4938.90 | 0.10% |
| 2025-04-18 | 6.42 | 6.38 | -0.05 | -0.78% | 6.36 | 6.44 | 76902 | 4906.93 | 0.10% |
| 2025-04-17 | 6.49 | 6.43 | -0.09 | -1.38% | 6.41 | 6.51 | 104622 | 6738.60 | 0.13% |
| 2025-04-16 | 6.51 | 6.52 | 0.00 | 0.00% | 6.46 | 6.55 | 96228 | 6248.42 | 0.12% |
| 2025-04-15 | 6.53 | 6.52 | 0.01 | 0.15% | 6.43 | 6.53 | 102540 | 6640.21 | 0.13% |
| 2025-04-14 | 6.39 | 6.51 | 0.12 | 1.88% | 6.38 | 6.53 | 147042 | 9525.24 | 0.19% |
| 2025-04-11 | 6.41 | 6.39 | -0.04 | -0.62% | 6.36 | 6.44 | 115075 | 7360.29 | 0.15% |
| 2025-04-10 | 6.34 | 6.43 | 0.09 | 1.42% | 6.28 | 6.43 | 149605 | 9547.71 | 0.19% |
| 2025-04-09 | 6.34 | 6.34 | -0.03 | -0.47% | 6.19 | 6.35 | 171343 | 10767.66 | 0.22% |
| 2025-04-08 | 6.12 | 6.37 | 0.27 | 4.43% | 6.12 | 6.37 | 215407 | 13545.58 | 0.27% |
上证大盘股票行情在线 K线走势图
