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 |
|---|
| 2025-06-18 | 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% |
| 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% |
上证大盘股票行情在线 K线走势图
