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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 6.40 | 6.10 | -0.46 | -7.01% | 5.90 | 6.46 | 296417 | 18416.48 | 0.38% |
| 2025-04-03 | 6.45 | 6.56 | 0.10 | 1.55% | 6.43 | 6.57 | 132565 | 8655.45 | 0.17% |
| 2025-04-02 | 6.56 | 6.46 | -0.14 | -2.12% | 6.44 | 6.59 | 148220 | 9600.26 | 0.19% |
| 2025-04-01 | 6.44 | 6.60 | 0.16 | 2.48% | 6.43 | 6.60 | 182900 | 11937.62 | 0.23% |
| 2025-03-31 | 6.44 | 6.44 | 0.01 | 0.16% | 6.43 | 6.52 | 131121 | 8482.63 | 0.17% |
| 2025-03-28 | 6.38 | 6.43 | 0.06 | 0.94% | 6.35 | 6.44 | 124714 | 7981.87 | 0.16% |
| 2025-03-27 | 6.46 | 6.37 | -0.09 | -1.39% | 6.35 | 6.50 | 134574 | 8634.11 | 0.17% |
| 2025-03-26 | 6.53 | 6.46 | -0.11 | -1.67% | 6.40 | 6.55 | 193787 | 12513.33 | 0.25% |
| 2025-03-25 | 6.47 | 6.57 | 0.12 | 1.86% | 6.40 | 6.60 | 189637 | 12385.01 | 0.24% |
| 2025-03-24 | 6.48 | 6.45 | -0.02 | -0.31% | 6.39 | 6.54 | 166585 | 10754.15 | 0.21% |
| 2025-03-21 | 6.35 | 6.47 | 0.11 | 1.73% | 6.34 | 6.48 | 205438 | 13231.79 | 0.26% |
| 2025-03-20 | 6.36 | 6.36 | 0.01 | 0.16% | 6.33 | 6.44 | 116446 | 7432.32 | 0.15% |
| 2025-03-19 | 6.26 | 6.35 | 0.09 | 1.44% | 6.24 | 6.39 | 216925 | 13722.71 | 0.28% |
| 2025-03-18 | 6.25 | 6.26 | 0.02 | 0.32% | 6.21 | 6.26 | 86551 | 5398.88 | 0.11% |
| 2025-03-17 | 6.26 | 6.24 | 0.00 | 0.00% | 6.22 | 6.33 | 169327 | 10598.23 | 0.21% |
| 2025-03-14 | 6.20 | 6.24 | 0.03 | 0.48% | 6.19 | 6.25 | 171622 | 10681.68 | 0.22% |
| 2025-03-13 | 6.19 | 6.21 | 0.02 | 0.32% | 6.16 | 6.22 | 142060 | 8797.54 | 0.18% |
| 2025-03-12 | 6.22 | 6.19 | -0.02 | -0.32% | 6.16 | 6.22 | 86840 | 5370.68 | 0.11% |
| 2025-03-11 | 6.18 | 6.21 | 0.02 | 0.32% | 6.16 | 6.23 | 60470 | 3747.41 | 0.08% |
| 2025-03-10 | 6.20 | 6.19 | -0.02 | -0.32% | 6.17 | 6.22 | 50342 | 3119.88 | 0.06% |
| 2025-03-07 | 6.16 | 6.21 | 0.06 | 0.98% | 6.12 | 6.23 | 135857 | 8405.54 | 0.17% |
| 2025-03-06 | 6.19 | 6.15 | -0.04 | -0.65% | 6.14 | 6.20 | 110794 | 6822.23 | 0.14% |
| 2025-03-05 | 6.16 | 6.19 | 0.03 | 0.49% | 6.14 | 6.19 | 71698 | 4421.55 | 0.09% |
| 2025-03-04 | 6.13 | 6.16 | 0.02 | 0.33% | 6.12 | 6.17 | 61313 | 3768.24 | 0.08% |
| 2025-03-03 | 6.19 | 6.14 | -0.05 | -0.81% | 6.13 | 6.21 | 112739 | 6951.44 | 0.14% |
| 2025-02-28 | 6.22 | 6.19 | -0.03 | -0.48% | 6.16 | 6.25 | 75315 | 4676.48 | 0.10% |
| 2025-02-27 | 6.23 | 6.22 | 0.00 | 0.00% | 6.18 | 6.24 | 63336 | 3929.38 | 0.08% |
| 2025-02-26 | 6.17 | 6.22 | 0.06 | 0.97% | 6.16 | 6.26 | 97525 | 6066.68 | 0.12% |
| 2025-02-25 | 6.24 | 6.16 | -0.09 | -1.44% | 6.15 | 6.27 | 140887 | 8736.06 | 0.18% |
| 2025-02-24 | 6.26 | 6.25 | -0.02 | -0.32% | 6.24 | 6.33 | 133953 | 8408.46 | 0.17% |
| 2025-02-21 | 6.30 | 6.27 | -0.03 | -0.48% | 6.25 | 6.31 | 83649 | 5244.80 | 0.11% |
| 2025-02-20 | 6.28 | 6.30 | 0.02 | 0.32% | 6.24 | 6.34 | 81119 | 5102.90 | 0.10% |
| 2025-02-19 | 6.30 | 6.28 | -0.03 | -0.48% | 6.25 | 6.34 | 97543 | 6125.86 | 0.12% |
| 2025-02-18 | 6.35 | 6.31 | -0.03 | -0.47% | 6.28 | 6.40 | 139087 | 8839.25 | 0.18% |
| 2025-02-17 | 6.26 | 6.34 | 0.06 | 0.96% | 6.23 | 6.35 | 112463 | 7072.26 | 0.14% |
| 2025-02-14 | 6.29 | 6.28 | -0.01 | -0.16% | 6.24 | 6.30 | 80018 | 5011.36 | 0.10% |
| 2025-02-13 | 6.27 | 6.29 | 0.01 | 0.16% | 6.26 | 6.31 | 76114 | 4788.11 | 0.10% |
| 2025-02-12 | 6.31 | 6.28 | -0.03 | -0.48% | 6.24 | 6.31 | 97778 | 6124.73 | 0.12% |
| 2025-02-11 | 6.35 | 6.31 | -0.03 | -0.47% | 6.29 | 6.38 | 81169 | 5133.58 | 0.10% |
| 2025-02-10 | 6.29 | 6.34 | 0.06 | 0.96% | 6.27 | 6.44 | 134720 | 8553.98 | 0.17% |
| 2025-02-07 | 6.24 | 6.28 | 0.01 | 0.16% | 6.24 | 6.30 | 115047 | 7216.04 | 0.15% |
| 2025-02-06 | 6.23 | 6.27 | 0.04 | 0.64% | 6.20 | 6.28 | 75448 | 4703.41 | 0.10% |
| 2025-02-05 | 6.40 | 6.23 | -0.13 | -2.04% | 6.20 | 6.40 | 148573 | 9282.29 | 0.19% |
| 2025-01-27 | 6.27 | 6.36 | 0.09 | 1.44% | 6.27 | 6.38 | 119665 | 7603.34 | 0.15% |
| 2025-01-24 | 6.31 | 6.27 | -0.04 | -0.63% | 6.22 | 6.32 | 96034 | 6009.77 | 0.12% |
| 2025-01-23 | 6.32 | 6.31 | 0.01 | 0.16% | 6.31 | 6.41 | 95433 | 6062.69 | 0.12% |
| 2025-01-22 | 6.37 | 6.30 | -0.09 | -1.41% | 6.28 | 6.46 | 116954 | 7412.24 | 0.15% |
| 2025-01-21 | 6.29 | 6.39 | 0.10 | 1.59% | 6.20 | 6.45 | 196237 | 12402.26 | 0.25% |
| 2025-01-20 | 6.30 | 6.29 | 0.00 | 0.00% | 6.27 | 6.33 | 80882 | 5090.86 | 0.10% |
| 2025-01-17 | 6.32 | 6.29 | -0.06 | -0.94% | 6.25 | 6.33 | 100495 | 6313.83 | 0.13% |
| 2025-01-16 | 6.35 | 6.35 | 0.01 | 0.16% | 6.30 | 6.39 | 95179 | 6032.72 | 0.12% |
| 2025-01-15 | 6.34 | 6.34 | -0.03 | -0.47% | 6.32 | 6.43 | 73150 | 4661.89 | 0.09% |
| 2025-01-14 | 6.29 | 6.37 | 0.08 | 1.27% | 6.27 | 6.37 | 78686 | 4980.85 | 0.10% |
| 2025-01-13 | 6.36 | 6.29 | -0.08 | -1.26% | 6.23 | 6.38 | 69258 | 4354.34 | 0.09% |
| 2025-01-10 | 6.45 | 6.37 | -0.10 | -1.55% | 6.37 | 6.47 | 53615 | 3434.68 | 0.07% |
| 2025-01-09 | 6.55 | 6.47 | -0.13 | -1.97% | 6.46 | 6.59 | 75699 | 4918.80 | 0.10% |
| 2025-01-08 | 6.48 | 6.60 | 0.13 | 2.01% | 6.41 | 6.61 | 98157 | 6418.68 | 0.12% |
| 2025-01-07 | 6.60 | 6.47 | -0.15 | -2.27% | 6.43 | 6.61 | 68865 | 4468.08 | 0.09% |
| 2025-01-06 | 6.52 | 6.62 | 0.10 | 1.53% | 6.46 | 6.64 | 100601 | 6577.76 | 0.13% |
| 2025-01-03 | 6.66 | 6.52 | -0.14 | -2.10% | 6.50 | 6.73 | 98174 | 6476.26 | 0.12% |
| 2025-01-02 | 6.78 | 6.66 | -0.14 | -2.06% | 6.60 | 6.86 | 142753 | 9643.09 | 0.18% |
| 2024-12-31 | 6.81 | 6.80 | 0.05 | 0.74% | 6.77 | 6.87 | 119790 | 8173.09 | 0.15% |
| 2024-12-30 | 6.84 | 6.75 | -0.10 | -1.46% | 6.73 | 6.91 | 99603 | 6776.34 | 0.13% |
上证大盘股票行情在线 K线走势图
