晋控电力（000767）历史行情
以下为晋控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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 3.270 | 3.280 | 3.290 | 3.250 | 0.010 | 0.306% | 3,263.02万 | 1.07亿 | 1.120% |
| 2026-09-30 | 3.270 | 3.280 | 3.290 | 3.250 | 0.010 | 0.306% | 32.63万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.240 | 3.270 | 3.300 | 3.220 | 0.010 | 0.307% | 36.35万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.300 | 3.260 | 3.310 | 3.230 | -0.030 | -0.912% | 49.38万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.290 | 3.290 | 3.320 | 3.260 | -0.010 | -0.303% | 4,249.49万 | 1.40亿 | 1.459% |
| 2026-09-24 | 3.290 | 3.290 | 3.320 | 3.260 | -0.010 | -0.303% | 42.49万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.390 | 3.300 | 3.390 | 3.300 | -0.100 | -2.941% | 86.82万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.450 | 3.400 | 3.450 | 3.380 | -0.040 | -1.163% | 79.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.450 | 3.440 | 3.460 | 3.410 | -0.010 | -0.290% | 60.31万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.430 | 3.450 | 3.510 | 3.400 | 0.020 | 0.583% | 85.88万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.500 | 3.430 | 3.510 | 3.380 | -0.100 | -2.833% | 114.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.500 | 3.530 | 3.560 | 3.460 | 0.030 | 0.857% | 94.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.500 | 3.500 | 3.570 | 3.440 | -0.040 | -1.130% | 106.21万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.520 | 3.540 | 3.650 | 3.500 | -0.020 | -0.562% | 113.15万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.540 | 3.560 | 3.580 | 3.430 | -0.020 | -0.559% | 136.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.490 | 3.580 | 3.610 | 3.470 | 0.060 | 1.705% | 162.02万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.440 | 3.520 | 3.550 | 3.410 | 0.090 | 2.624% | 132.08万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.360 | 3.430 | 3.440 | 3.350 | 0.060 | 1.780% | 72.56万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.370 | 3.370 | 3.390 | 3.360 | -0.010 | -0.296% | 43.98万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.380 | 3.380 | 3.450 | 3.370 | 0.010 | 0.297% | 83.72万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.390 | 3.370 | 3.420 | 3.360 | -0.020 | -0.590% | 52.75万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.440 | 3.390 | 3.460 | 3.380 | -0.070 | -2.023% | 60.43万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.400 | 3.460 | 3.470 | 3.390 | 0.050 | 1.466% | 66.89万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.430 | 3.410 | 3.440 | 3.370 | -0.040 | -1.159% | 65.56万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.470 | 3.450 | 3.470 | 3.430 | -0.020 | -0.576% | 60.92万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.480 | 3.470 | 3.490 | 3.430 | -0.030 | -0.857% | 73.80万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.450 | 3.500 | 3.520 | 3.430 | 0.040 | 1.156% | 81.58万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.400 | 3.460 | 3.480 | 3.380 | 0.040 | 1.170% | 61.75万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.450 | 3.420 | 3.480 | 3.390 | -0.020 | -0.581% | 55.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.390 | 3.440 | 3.440 | 3.340 | 0.030 | 0.880% | 65.01万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.460 | 3.410 | 3.480 | 3.390 | -0.070 | -2.011% | 90.19万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.500 | 3.480 | 3.580 | 3.450 | -0.060 | -1.695% | 104.38万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.650 | 3.540 | 3.650 | 3.530 | -0.110 | -3.014% | 138.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.710 | 3.650 | 3.710 | 3.600 | -0.150 | -3.947% | 160.32万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.000 | 3.800 | 4.030 | 3.800 | -0.350 | -8.434% | 252.08万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.880 | 4.150 | 4.230 | 3.840 | 0.240 | 6.138% | 358.54万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.880 | 3.910 | 3.980 | 3.810 | 0.020 | 0.514% | 148.85万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.840 | 3.890 | 3.940 | 3.790 | 0.020 | 0.517% | 161.09万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.850 | 3.870 | 3.880 | 3.720 | 0.020 | 0.519% | 159.49万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.800 | 3.850 | 3.870 | 3.700 | 0.040 | 1.050% | 147.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.800 | 3.810 | 3.810 | 3.710 | 0.000 | 0.000% | 131.58万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.790 | 3.810 | 3.820 | 3.740 | 0.020 | 0.528% | 129.19万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.840 | 3.790 | 3.900 | 3.770 | 0.020 | 0.531% | 135.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.690 | 3.770 | 3.800 | 3.670 | 0.110 | 3.005% | 140.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.570 | 3.660 | 3.710 | 3.570 | 0.070 | 1.950% | 132.36万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.710 | 3.590 | 3.760 | 3.570 | -0.170 | -4.521% | 156.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.620 | 3.760 | 3.790 | 3.540 | 0.120 | 3.297% | 196.00万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.680 | 3.640 | 3.750 | 3.620 | -0.100 | -2.674% | 132.65万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.560 | 3.740 | 3.750 | 3.520 | 0.090 | 2.466% | 193.03万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.900 | 3.650 | 3.900 | 3.630 | -0.380 | -9.429% | 269.03万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.040 | 4.030 | 4.320 | 3.910 | -0.140 | -3.357% | 378.61万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.780 | 4.170 | 4.190 | 3.750 | 0.180 | 4.511% | 410.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.850 | 3.990 | 4.110 | 3.620 | 0.230 | 6.117% | 474.57万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.400 | 3.760 | 3.760 | 3.340 | 0.340 | 9.942% | 330.93万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.290 | 3.420 | 3.540 | 3.280 | 0.100 | 3.012% | 299.67万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.380 | 3.320 | 3.420 | 3.300 | -0.090 | -2.639% | 106.99万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.330 | 3.410 | 3.450 | 3.300 | 0.060 | 1.791% | 112.27万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.300 | 3.350 | 3.360 | 3.260 | 0.050 | 1.515% | 107.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.470 | 3.300 | 3.500 | 3.290 | -0.170 | -4.899% | 114.92万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.360 | 3.470 | 3.560 | 3.340 | 0.090 | 2.663% | 143.60万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.330 | 3.380 | 3.420 | 3.250 | 0.030 | 0.896% | 119.96万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.440 | 3.350 | 3.460 | 3.340 | -0.110 | -3.179% | 103.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.550 | 3.460 | 3.560 | 3.430 | -0.110 | -3.081% | 114.17万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.700 | 3.570 | 3.720 | 3.560 | -0.160 | -4.290% | 125.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.810 | 3.730 | 3.860 | 3.680 | -0.080 | -2.100% | 149.73万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.990 | 3.810 | 4.130 | 3.800 | -0.180 | -4.511% | 212.19万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.850 | 3.990 | 4.030 | 3.820 | 0.160 | 4.178% | 183.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.860 | 3.830 | 3.880 | 3.760 | -0.090 | -2.296% | 146.71万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.860 | 3.920 | 3.990 | 3.810 | 0.040 | 1.031% | 162.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.050 | 3.880 | 4.180 | 3.870 | -0.140 | -3.483% | 215.61万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.090 | 4.020 | 4.120 | 3.970 | -0.130 | -3.133% | 156.36万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.200 | 4.150 | 4.220 | 4.040 | -0.090 | -2.123% | 162.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.350 | 4.240 | 4.440 | 4.200 | -0.200 | -4.505% | 206.56万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.680 | 4.440 | 4.690 | 4.330 | -0.150 | -3.268% | 239.69万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.940 | 4.590 | 5.140 | 4.550 | -0.410 | -8.200% | 311.84万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.930 | 5.000 | 5.130 | 4.760 | 0.070 | 1.420% | 278.67万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.920 | 4.930 | 5.020 | 4.820 | 0.020 | 0.407% | 234.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.650 | 4.910 | 4.920 | 4.650 | 0.260 | 5.591% | 264.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.630 | 4.650 | 4.750 | 4.520 | 0.020 | 0.432% | 209.06万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.570 | 4.630 | 4.790 | 4.510 | 0.000 | 0.000% | 218.50万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.860 | 4.630 | 4.860 | 4.560 | -0.320 | -6.465% | 261.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.010 | 4.950 | 5.060 | 4.670 | 0.020 | 0.406% | 307.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.030 | 4.930 | 5.350 | 4.900 | -0.410 | -7.678% | 315.23万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.720 | 5.340 | 6.020 | 5.250 | -0.400 | -6.969% | 420.63万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.700 | 5.740 | 5.970 | 5.640 | -0.330 | -5.437% | 438.02万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.920 | 6.070 | 6.350 | 5.510 | -0.040 | -0.655% | 780.54万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.150 | 6.110 | 6.600 | 6.000 | -0.030 | -0.489% | 904.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.140 | 6.140 | 6.140 | 5.500 | 0.560 | 10.036% | 687.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.140 | 5.580 | 5.580 | 5.070 | 0.510 | 10.059% | 371.24万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.050 | 5.070 | 5.270 | 4.870 | -0.080 | -1.553% | 408.03万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.940 | 5.150 | 5.210 | 4.910 | 0.170 | 3.414% | 433.00万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.880 | 4.980 | 5.200 | 4.750 | -0.020 | -0.400% | 344.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.790 | 5.000 | 5.020 | 4.740 | 0.280 | 5.932% | 371.25万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.430 | 4.720 | 4.870 | 4.310 | 0.290 | 6.546% | 362.99万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.390 | 4.430 | 4.660 | 4.390 | -0.150 | -3.275% | 227.16万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.900 | 4.580 | 4.940 | 4.580 | -0.510 | -10.020% | 256.70万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.000 | 5.090 | 5.300 | 4.840 | 0.000 | 0.000% | 394.39万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.670 | 5.090 | 5.150 | 4.570 | 0.190 | 3.878% | 398.83万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.700 | 4.900 | 5.080 | 4.380 | 0.200 | 4.255% | 485.35万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.620 | 4.700 | 5.620 | 4.680 | -0.420 | -8.203% | 687.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.880 | 5.120 | 5.120 | 4.800 | 0.470 | 10.108% | 184.61万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.230 | 4.650 | 4.650 | 4.160 | 0.420 | 9.929% | 263.82万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.240 | 4.230 | 4.310 | 4.170 | 0.060 | 1.439% | 177.67万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.220 | 4.170 | 4.360 | 4.120 | -0.120 | -2.797% | 240.87万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.060 | 4.290 | 4.300 | 4.060 | 0.230 | 5.665% | 244.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.820 | 4.060 | 4.070 | 3.820 | 0.280 | 7.407% | 238.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.920 | 3.780 | 3.960 | 3.770 | -0.140 | -3.571% | 137.94万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.860 | 3.920 | 4.000 | 3.810 | 0.010 | 0.256% | 143.62万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.830 | 3.910 | 3.950 | 3.780 | 0.050 | 1.295% | 173.01万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.860 | 3.860 | 3.910 | 3.730 | -0.010 | -0.258% | 132.37万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.060 | 3.870 | 4.070 | 3.860 | -0.280 | -6.747% | 219.49万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.080 | 4.150 | 4.320 | 3.810 | 0.040 | 0.973% | 369.42万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.150 | 4.110 | 4.180 | 4.060 | -0.120 | -2.837% | 244.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.920 | 4.230 | 4.310 | 3.810 | 0.310 | 7.908% | 394.28万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.870 | 3.920 | 3.940 | 3.820 | 0.050 | 1.292% | 135.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.830 | 3.870 | 3.900 | 3.780 | 0.040 | 1.044% | 133.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.750 | 3.830 | 3.840 | 3.680 | 0.080 | 2.133% | 124.08万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.740 | 3.750 | 3.780 | 3.660 | -0.020 | -0.531% | 143.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.720 | 3.770 | 3.900 | 3.700 | 0.050 | 1.344% | 197.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.520 | 3.720 | 3.740 | 3.510 | 0.170 | 4.789% | 191.36万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.610 | 3.550 | 3.620 | 3.540 | -0.060 | -1.662% | 103.12万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.660 | 3.610 | 3.660 | 3.570 | -0.080 | -2.168% | 103.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.670 | 3.690 | 3.720 | 3.630 | 0.080 | 2.216% | 149.72万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.490 | 3.610 | 3.620 | 3.480 | 0.000 | 0.000% | 151.15万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.740 | 3.510 | 3.760 | 3.500 | 0.000 | 0.000% | 212.84万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.880 | 3.740 | 3.980 | 3.710 | 0.000 | 0.000% | 286.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.190 | 3.900 | 4.250 | 3.860 | 0.000 | 0.000% | 410.96万 | 0.00亿 | 0.000% |