绿发电力（000537）历史行情
以下为绿发电力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.290 | 7.380 | 7.400 | 7.260 | 0.090 | 1.235% | 989.74万 | 0.73亿 | 0.481% |
| 2026-10-02 | 7.290 | 7.380 | 7.400 | 7.260 | 0.090 | 1.235% | 989.74万 | 0.73亿 | 0.481% |
| 2026-10-01 | 7.290 | 7.380 | 7.400 | 7.260 | 0.090 | 1.235% | 989.74万 | 0.73亿 | 0.481% |
| 2026-09-30 | 7.290 | 7.380 | 7.400 | 7.260 | 0.090 | 1.235% | 9.90万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.260 | 7.290 | 7.380 | 7.250 | 0.010 | 0.137% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.290 | 7.280 | 7.320 | 7.220 | -0.020 | -0.274% | 10.12万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.340 | 7.300 | 7.370 | 7.280 | -0.040 | -0.545% | 1,013.79万 | 0.74亿 | 0.493% |
| 2026-09-24 | 7.340 | 7.300 | 7.370 | 7.280 | -0.040 | -0.545% | 10.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.480 | 7.340 | 7.500 | 7.340 | -0.170 | -2.264% | 16.68万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.550 | 7.510 | 7.590 | 7.480 | -0.050 | -0.661% | 11.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.500 | 7.560 | 7.570 | 7.470 | 0.030 | 0.398% | 10.85万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.400 | 7.530 | 7.570 | 7.370 | 0.150 | 2.033% | 17.90万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.580 | 7.380 | 7.580 | 7.360 | -0.220 | -2.895% | 24.73万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.600 | 7.600 | 7.770 | 7.580 | -0.050 | -0.654% | 19.13万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.770 | 7.650 | 7.800 | 7.540 | -0.150 | -1.923% | 24.84万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.750 | 7.800 | 8.000 | 7.700 | 0.000 | 0.000% | 25.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.910 | 7.800 | 7.960 | 7.730 | -0.230 | -2.864% | 37.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.680 | 8.030 | 8.120 | 7.630 | 0.320 | 4.150% | 47.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.600 | 7.710 | 7.730 | 7.530 | 0.100 | 1.314% | 24.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.480 | 7.610 | 7.620 | 7.460 | 0.120 | 1.602% | 17.22万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.460 | 7.490 | 7.540 | 7.460 | 0.010 | 0.134% | 9.38万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.480 | 7.480 | 7.590 | 7.460 | 0.030 | 0.403% | 16.73万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.500 | 7.450 | 7.540 | 7.430 | -0.040 | -0.534% | 10.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.550 | 7.490 | 7.590 | 7.460 | -0.100 | -1.318% | 11.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.460 | 7.590 | 7.600 | 7.440 | 0.130 | 1.743% | 16.35万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.540 | 7.460 | 7.560 | 7.410 | -0.120 | -1.583% | 15.66万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.620 | 7.580 | 7.640 | 7.560 | -0.090 | -1.173% | 15.80万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.630 | 7.670 | 7.680 | 7.550 | 0.000 | 0.000% | 17.00万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.570 | 7.670 | 7.690 | 7.530 | 0.100 | 1.321% | 16.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.500 | 7.570 | 7.600 | 7.450 | 0.050 | 0.665% | 12.91万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.610 | 7.520 | 7.690 | 7.500 | -0.080 | -1.053% | 15.10万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.850 | 7.600 | 7.860 | 7.560 | -0.310 | -3.919% | 25.00万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.900 | 7.910 | 7.990 | 7.830 | -0.100 | -1.248% | 25.26万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.740 | 8.010 | 8.200 | 7.680 | 0.220 | 2.824% | 41.22万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.010 | 7.790 | 8.020 | 7.790 | -0.310 | -3.827% | 32.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.000 | 8.100 | 8.110 | 7.850 | 0.060 | 0.746% | 34.32万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.370 | 8.040 | 8.370 | 8.030 | -0.410 | -4.852% | 43.31万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.460 | 8.450 | 8.590 | 8.320 | -0.080 | -0.938% | 60.19万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.390 | 8.530 | 8.720 | 8.290 | -0.240 | -2.737% | 77.69万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.480 | 8.770 | 9.060 | 8.220 | 0.450 | 5.409% | 120.83万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.700 | 8.320 | 8.320 | 7.650 | 0.760 | 10.053% | 61.32万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.600 | 7.560 | 7.630 | 7.500 | -0.040 | -0.526% | 15.51万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.750 | 7.600 | 7.750 | 7.520 | -0.150 | -1.935% | 22.23万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.800 | 7.750 | 7.810 | 7.670 | -0.060 | -0.768% | 20.28万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.890 | 7.810 | 7.950 | 7.770 | -0.070 | -0.888% | 19.97万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.770 | 7.880 | 7.890 | 7.750 | 0.120 | 1.546% | 20.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.650 | 7.760 | 7.820 | 7.650 | 0.120 | 1.571% | 29.99万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.590 | 7.640 | 7.760 | 7.540 | 0.010 | 0.131% | 20.69万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.480 | 7.630 | 7.680 | 7.440 | 0.130 | 1.733% | 20.81万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.580 | 7.500 | 7.630 | 7.460 | -0.120 | -1.575% | 19.33万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.370 | 7.620 | 7.660 | 7.340 | 0.220 | 2.973% | 22.88万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.860 | 7.400 | 7.880 | 7.400 | -0.530 | -6.683% | 31.62万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.800 | 7.930 | 8.010 | 7.640 | 0.050 | 0.635% | 38.92万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.600 | 7.880 | 7.980 | 7.510 | 0.190 | 2.471% | 43.40万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.810 | 7.690 | 7.880 | 7.540 | -0.270 | -3.392% | 45.53万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.390 | 7.960 | 7.990 | 7.300 | 0.490 | 6.560% | 57.46万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.330 | 7.470 | 7.590 | 7.300 | 0.110 | 1.495% | 42.57万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.290 | 7.360 | 7.410 | 7.200 | -0.030 | -0.406% | 23.24万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.990 | 7.390 | 7.400 | 6.930 | 0.350 | 4.972% | 35.11万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.920 | 7.040 | 7.040 | 6.870 | 0.120 | 1.734% | 14.92万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.110 | 6.920 | 7.120 | 6.900 | -0.210 | -2.945% | 16.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.940 | 7.130 | 7.220 | 6.850 | 0.190 | 2.738% | 24.42万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.930 | 6.940 | 7.000 | 6.770 | -0.030 | -0.430% | 21.03万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.140 | 6.970 | 7.160 | 6.970 | -0.170 | -2.381% | 19.86万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.540 | 7.140 | 7.540 | 7.140 | -0.410 | -5.430% | 28.20万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.500 | 7.550 | 7.610 | 7.370 | 0.110 | 1.478% | 24.44万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.440 | 7.440 | 7.490 | 7.350 | 0.050 | 0.677% | 19.45万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.490 | 7.390 | 7.620 | 7.360 | -0.090 | -1.203% | 26.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.350 | 7.480 | 7.560 | 7.240 | 0.170 | 2.326% | 27.72万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.350 | 7.310 | 7.420 | 7.260 | -0.110 | -1.482% | 19.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.360 | 7.420 | 7.500 | 7.250 | -0.020 | -0.269% | 27.44万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.680 | 7.440 | 7.800 | 7.430 | -0.080 | -1.064% | 37.54万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.640 | 7.520 | 7.690 | 7.480 | -0.170 | -2.211% | 27.09万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.920 | 7.690 | 7.920 | 7.640 | -0.230 | -2.904% | 28.67万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.090 | 7.920 | 8.190 | 7.860 | -0.090 | -1.124% | 32.55万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.880 | 8.010 | 8.030 | 7.750 | 0.040 | 0.502% | 34.34万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.370 | 7.970 | 8.390 | 7.940 | -0.460 | -5.457% | 50.77万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.560 | 8.430 | 8.640 | 8.380 | -0.170 | -1.977% | 32.96万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.480 | 8.600 | 8.740 | 8.310 | 0.110 | 1.296% | 42.72万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.530 | 8.490 | 8.650 | 8.470 | 0.010 | 0.118% | 37.74万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.470 | 8.480 | 8.620 | 8.290 | 0.060 | 0.713% | 35.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.510 | 8.420 | 8.610 | 8.350 | -0.140 | -1.636% | 26.97万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.870 | 8.560 | 8.870 | 8.450 | -0.410 | -4.571% | 41.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.310 | 8.970 | 9.310 | 8.780 | -0.220 | -2.394% | 48.40万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.760 | 9.190 | 9.970 | 9.090 | -0.810 | -8.100% | 59.34万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.680 | 10.000 | 11.130 | 9.990 | -0.810 | -7.493% | 70.20万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.780 | 10.810 | 11.200 | 10.720 | -0.130 | -1.188% | 68.68万 | 0.00亿 | 0.000% |
| 2026-06-03 | 10.650 | 10.940 | 11.000 | 10.510 | 0.170 | 1.578% | 72.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 10.680 | 10.770 | 10.880 | 10.280 | -0.010 | -0.093% | 61.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 10.910 | 10.780 | 11.050 | 10.280 | -0.080 | -0.737% | 68.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.480 | 10.860 | 11.020 | 10.280 | 0.280 | 2.647% | 92.65万 | 0.00亿 | 0.000% |
| 2026-05-28 | 10.030 | 10.580 | 10.870 | 9.910 | 0.600 | 6.012% | 80.72万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.860 | 9.980 | 10.160 | 9.780 | 0.000 | 0.000% | 42.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.240 | 9.980 | 10.240 | 9.730 | -0.320 | -3.107% | 44.63万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.140 | 10.300 | 10.410 | 10.130 | 0.160 | 1.578% | 35.21万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.080 | 10.140 | 10.220 | 9.910 | 0.070 | 0.695% | 33.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.400 | 10.070 | 10.630 | 10.020 | -0.320 | -3.080% | 53.16万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.990 | 10.390 | 10.990 | 10.330 | -0.750 | -6.732% | 58.93万 | 0.00亿 | 0.000% |
| 2026-05-19 | 11.020 | 11.140 | 11.290 | 10.740 | 0.080 | 0.723% | 65.67万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.380 | 11.060 | 11.190 | 10.250 | 0.630 | 6.040% | 77.51万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.790 | 10.430 | 10.840 | 10.330 | -0.360 | -3.336% | 67.62万 | 0.00亿 | 0.000% |
| 2026-05-14 | 11.340 | 10.790 | 11.600 | 10.790 | -0.500 | -4.429% | 99.61万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.960 | 11.290 | 11.600 | 10.930 | 0.220 | 1.987% | 111.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.750 | 11.070 | 11.140 | 10.540 | 0.340 | 3.169% | 104.46万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.730 | 10.730 | 10.860 | 10.610 | 0.130 | 1.226% | 57.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.580 | 10.600 | 10.970 | 10.490 | -0.120 | -1.119% | 65.85万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.430 | 10.720 | 10.810 | 10.330 | 0.350 | 3.375% | 72.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.880 | 10.370 | 10.430 | 9.880 | 0.600 | 6.141% | 76.72万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.130 | 9.770 | 10.170 | 9.740 | -0.360 | -3.554% | 59.60万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.210 | 10.130 | 10.420 | 10.060 | -0.050 | -0.491% | 60.49万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.480 | 10.180 | 10.530 | 9.880 | -0.460 | -4.323% | 91.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.780 | 10.640 | 11.080 | 10.480 | -0.220 | -2.026% | 89.26万 | 0.00亿 | 0.000% |
| 2026-04-24 | 11.530 | 10.860 | 11.530 | 10.800 | -0.670 | -5.811% | 124.02万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.770 | 11.530 | 11.530 | 10.730 | 1.060 | 10.124% | 141.58万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.230 | 10.470 | 10.600 | 10.170 | 0.200 | 1.947% | 71.53万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.110 | 10.270 | 10.450 | 9.860 | 0.160 | 1.583% | 84.26万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.940 | 10.110 | 10.150 | 9.840 | 0.160 | 1.608% | 44.35万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.900 | 9.950 | 10.060 | 9.850 | 0.000 | 0.000% | 30.73万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.900 | 9.950 | 10.030 | 9.780 | 0.100 | 1.015% | 35.87万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.900 | 9.850 | 10.000 | 9.720 | -0.040 | -0.404% | 37.35万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.850 | 9.890 | 10.030 | 9.800 | 0.040 | 0.406% | 35.79万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.630 | 9.850 | 9.900 | 9.570 | 0.190 | 1.967% | 39.49万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.730 | 9.660 | 9.770 | 9.630 | 0.000 | 0.000% | 28.61万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.790 | 9.660 | 9.820 | 9.580 | -0.300 | -3.012% | 37.74万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.890 | 9.960 | 10.080 | 9.860 | 0.000 | 0.000% | 47.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.550 | 9.720 | 9.840 | 9.460 | 0.000 | 0.000% | 42.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.870 | 9.590 | 9.910 | 9.530 | 0.000 | 0.000% | 40.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.030 | 9.840 | 10.250 | 9.740 | 0.000 | 0.000% | 51.90万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.130 | 10.040 | 10.180 | 9.880 | 0.000 | 0.000% | 48.85万 | 0.00亿 | 0.000% |