电投绿能（000875）历史行情
以下为电投绿能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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 4.670 | 4.570 | 4.710 | 4.530 | -0.090 | -1.931% | 33.85万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.690 | 4.660 | 4.740 | 4.650 | -0.030 | -0.640% | 32.50万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.690 | 4.690 | 4.740 | 4.650 | 0.010 | 0.214% | 24.14万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.600 | 4.680 | 4.700 | 4.580 | 0.080 | 1.739% | 2,470.11万 | 1.15亿 | 0.739% |
| 2026-10-06 | 4.600 | 4.680 | 4.700 | 4.580 | 0.080 | 1.739% | 2,470.11万 | 1.15亿 | 0.739% |
| 2026-10-05 | 4.600 | 4.680 | 4.700 | 4.580 | 0.080 | 1.739% | 2,470.11万 | 1.15亿 | 0.739% |
| 2026-10-02 | 4.600 | 4.680 | 4.700 | 4.580 | 0.080 | 1.739% | 2,470.11万 | 1.15亿 | 0.739% |
| 2026-10-01 | 4.600 | 4.680 | 4.700 | 4.580 | 0.080 | 1.739% | 2,470.11万 | 1.15亿 | 0.739% |
| 2026-09-30 | 4.600 | 4.680 | 4.700 | 4.580 | 0.080 | 1.739% | 24.70万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.560 | 4.600 | 4.630 | 4.530 | 0.040 | 0.877% | 16.60万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.620 | 4.560 | 4.630 | 4.500 | -0.060 | -1.299% | 31.08万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.730 | 4.620 | 4.730 | 4.600 | -0.100 | -2.119% | 2,935.47万 | 1.37亿 | 0.878% |
| 2026-09-24 | 4.730 | 4.620 | 4.730 | 4.600 | -0.100 | -2.119% | 29.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.810 | 4.720 | 4.810 | 4.720 | -0.080 | -1.667% | 30.62万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.820 | 4.800 | 4.850 | 4.800 | -0.008 | -0.166% | 26.88万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.848 | 4.808 | 4.868 | 4.758 | -0.030 | -0.620% | 52.58万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.838 | 4.838 | 4.908 | 4.798 | 0.010 | 0.207% | 29.63万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.908 | 4.828 | 4.908 | 4.778 | -0.090 | -1.830% | 38.00万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.878 | 4.918 | 4.958 | 4.858 | 0.040 | 0.820% | 33.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.938 | 4.878 | 4.978 | 4.868 | -0.080 | -1.614% | 35.35万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.978 | 4.958 | 5.048 | 4.918 | -0.030 | -0.601% | 27.96万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.998 | 4.988 | 5.008 | 4.878 | -0.010 | -0.200% | 40.07万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.988 | 4.998 | 5.038 | 4.928 | 0.010 | 0.200% | 32.82万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.898 | 4.988 | 5.048 | 4.878 | 0.090 | 1.837% | 42.43万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.828 | 4.898 | 4.918 | 4.808 | 0.070 | 1.450% | 32.28万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.828 | 4.828 | 4.868 | 4.808 | -0.010 | -0.207% | 23.92万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.838 | 4.838 | 4.898 | 4.818 | 0.010 | 0.207% | 26.02万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.868 | 4.828 | 4.898 | 4.818 | -0.030 | -0.618% | 22.69万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.988 | 4.858 | 4.988 | 4.838 | -0.120 | -2.411% | 39.29万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.898 | 4.978 | 5.008 | 4.898 | 0.060 | 1.220% | 37.12万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.938 | 4.918 | 4.968 | 4.848 | -0.020 | -0.405% | 33.07万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.878 | 4.938 | 4.958 | 4.868 | 0.060 | 1.230% | 26.91万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.868 | 4.878 | 4.898 | 4.818 | -0.020 | -0.408% | 29.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.858 | 4.898 | 4.928 | 4.838 | 0.010 | 0.205% | 28.46万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.008 | 4.888 | 5.038 | 4.858 | -0.130 | -2.591% | 47.01万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.928 | 5.018 | 5.028 | 4.918 | 0.100 | 2.033% | 37.47万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.928 | 4.918 | 4.948 | 4.888 | -0.020 | -0.405% | 18.61万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.938 | 4.938 | 4.978 | 4.918 | 0.010 | 0.203% | 19.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.968 | 4.928 | 5.028 | 4.908 | -0.060 | -1.203% | 31.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.058 | 4.988 | 5.078 | 4.968 | -0.080 | -1.579% | 29.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.038 | 5.068 | 5.068 | 4.968 | 0.030 | 0.595% | 31.50万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.148 | 5.038 | 5.148 | 5.008 | -0.110 | -2.137% | 38.21万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.168 | 5.148 | 5.198 | 5.108 | -0.050 | -0.962% | 43.55万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.268 | 5.198 | 5.288 | 5.148 | -0.070 | -1.329% | 43.15万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.178 | 5.268 | 5.358 | 5.138 | 0.100 | 1.935% | 48.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.158 | 5.168 | 5.208 | 5.128 | 0.010 | 0.194% | 35.46万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.218 | 5.158 | 5.228 | 5.078 | -0.060 | -1.150% | 48.80万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.298 | 5.218 | 5.328 | 5.158 | -0.110 | -2.065% | 48.58万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.358 | 5.328 | 5.378 | 5.308 | -0.040 | -0.745% | 36.64万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.578 | 5.368 | 5.578 | 5.318 | -0.180 | -3.244% | 62.43万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.418 | 5.548 | 5.558 | 5.378 | 0.120 | 2.211% | 43.06万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.348 | 5.428 | 5.468 | 5.328 | 0.010 | 0.185% | 56.55万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.238 | 5.418 | 5.438 | 5.178 | 0.120 | 2.265% | 80.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.158 | 5.298 | 5.368 | 5.068 | 0.240 | 4.745% | 92.73万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.088 | 5.058 | 5.098 | 5.018 | -0.050 | -0.979% | 31.33万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.998 | 5.108 | 5.108 | 4.998 | 0.070 | 1.389% | 32.63万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.258 | 5.038 | 5.298 | 5.038 | -0.260 | -4.908% | 56.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.098 | 5.298 | 5.318 | 5.068 | 0.190 | 3.720% | 66.26万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.168 | 5.108 | 5.178 | 5.058 | -0.070 | -1.352% | 60.67万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.078 | 5.178 | 5.208 | 5.038 | 0.020 | 0.388% | 79.68万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.928 | 5.158 | 5.168 | 4.898 | 0.210 | 4.244% | 84.07万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.918 | 4.948 | 5.088 | 4.888 | 0.040 | 0.815% | 74.85万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.908 | 4.908 | 4.948 | 4.848 | 0.000 | 0.000% | 29.68万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.768 | 4.908 | 4.938 | 4.728 | 0.140 | 2.936% | 43.78万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.728 | 4.768 | 4.798 | 4.688 | 0.020 | 0.421% | 39.54万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.908 | 4.748 | 4.918 | 4.728 | -0.160 | -3.260% | 46.72万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.858 | 4.908 | 5.008 | 4.838 | 0.040 | 0.822% | 42.09万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.808 | 4.868 | 4.938 | 4.808 | 0.010 | 0.206% | 43.08万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.858 | 4.858 | 4.948 | 4.798 | 0.010 | 0.206% | 36.52万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.098 | 4.848 | 5.098 | 4.818 | -0.250 | -4.904% | 51.53万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.128 | 5.098 | 5.158 | 5.018 | -0.030 | -0.585% | 50.81万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.108 | 5.128 | 5.198 | 5.068 | 0.040 | 0.786% | 50.04万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.148 | 5.088 | 5.198 | 5.068 | -0.060 | -1.166% | 44.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.128 | 5.148 | 5.228 | 5.078 | 0.020 | 0.390% | 43.24万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.118 | 5.128 | 5.188 | 5.088 | -0.020 | -0.389% | 30.22万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.158 | 5.148 | 5.208 | 5.048 | 0.010 | 0.195% | 38.74万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.308 | 5.138 | 5.428 | 5.128 | -0.120 | -2.282% | 55.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.248 | 5.258 | 5.348 | 5.188 | -0.020 | -0.379% | 47.12万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.378 | 5.278 | 5.478 | 5.228 | -0.050 | -0.938% | 42.98万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.488 | 5.328 | 5.528 | 5.298 | -0.170 | -3.092% | 50.73万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.418 | 5.498 | 5.508 | 5.178 | 0.060 | 1.103% | 84.19万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.828 | 5.438 | 5.828 | 5.408 | -0.400 | -6.852% | 103.29万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.938 | 5.838 | 6.018 | 5.788 | -0.100 | -1.684% | 52.92万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.008 | 5.938 | 6.038 | 5.888 | -0.060 | -1.000% | 44.10万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.018 | 5.998 | 6.098 | 5.978 | -0.010 | -0.166% | 43.72万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.948 | 6.008 | 6.048 | 5.778 | 0.120 | 2.038% | 53.26万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.038 | 5.888 | 6.108 | 5.878 | -0.170 | -2.806% | 48.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.318 | 6.058 | 6.328 | 5.998 | -0.270 | -4.267% | 50.40万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.488 | 6.328 | 6.498 | 6.248 | -0.124 | -1.922% | 45.39万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.222 | 6.452 | 6.622 | 6.202 | 0.090 | 1.415% | 72.79万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.562 | 6.362 | 6.652 | 6.322 | -0.260 | -3.926% | 70.44万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.692 | 6.622 | 6.752 | 6.542 | -0.130 | -1.925% | 65.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.832 | 6.752 | 6.902 | 6.662 | -0.150 | -2.173% | 85.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.952 | 6.902 | 6.952 | 6.722 | -0.160 | -2.266% | 91.78万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.312 | 7.062 | 7.362 | 6.912 | -0.080 | -1.120% | 136.99万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.932 | 7.142 | 7.212 | 6.902 | 0.220 | 3.178% | 139.94万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.902 | 6.922 | 7.092 | 6.862 | 0.020 | 0.290% | 106.74万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.922 | 6.902 | 7.042 | 6.852 | -0.080 | -1.146% | 102.84万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.852 | 6.982 | 7.052 | 6.782 | 0.160 | 2.345% | 153.29万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.212 | 6.822 | 6.822 | 6.212 | 0.620 | 9.997% | 81.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.222 | 6.202 | 6.282 | 6.162 | -0.020 | -0.321% | 42.27万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.382 | 6.222 | 6.532 | 6.192 | -0.170 | -2.660% | 62.74万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.772 | 6.392 | 6.792 | 6.342 | -0.440 | -6.440% | 96.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.662 | 6.832 | 6.872 | 6.552 | 0.180 | 2.706% | 72.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.572 | 6.652 | 6.742 | 6.542 | 0.080 | 1.217% | 53.05万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.762 | 6.572 | 6.862 | 6.562 | -0.220 | -3.239% | 80.42万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.082 | 6.792 | 7.232 | 6.772 | -0.290 | -4.095% | 113.97万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.902 | 7.082 | 7.142 | 6.872 | 0.190 | 2.757% | 92.48万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.772 | 6.892 | 6.982 | 6.652 | 0.120 | 1.772% | 98.13万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.762 | 6.772 | 6.852 | 6.692 | 0.070 | 1.044% | 66.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.712 | 6.702 | 6.892 | 6.652 | -0.010 | -0.149% | 63.70万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.582 | 6.712 | 6.742 | 6.562 | 0.130 | 1.975% | 62.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.502 | 6.582 | 6.612 | 6.492 | 0.090 | 1.386% | 59.46万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.532 | 6.492 | 6.542 | 6.392 | -0.040 | -0.612% | 39.06万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.512 | 6.532 | 6.582 | 6.472 | 0.000 | 0.000% | 40.42万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.482 | 6.532 | 6.582 | 6.362 | 0.000 | 0.000% | 53.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.362 | 6.532 | 6.622 | 6.342 | 0.120 | 1.871% | 52.36万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.572 | 6.412 | 6.572 | 6.342 | -0.190 | -2.878% | 58.82万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.462 | 6.602 | 6.622 | 6.412 | 0.170 | 2.643% | 73.28万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.502 | 6.432 | 6.502 | 6.392 | -0.090 | -1.380% | 52.57万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.622 | 6.522 | 6.652 | 6.322 | -0.210 | -3.119% | 96.79万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.712 | 6.732 | 6.752 | 6.662 | 0.030 | 0.448% | 47.15万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.642 | 6.702 | 6.762 | 6.582 | 0.070 | 1.055% | 43.77万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.442 | 6.632 | 6.692 | 6.412 | 0.180 | 2.790% | 62.68万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.502 | 6.452 | 6.582 | 6.432 | 0.000 | 0.000% | 37.23万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.592 | 6.502 | 6.652 | 6.462 | -0.080 | -1.215% | 45.85万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.402 | 6.582 | 6.642 | 6.362 | 0.000 | 0.000% | 70.02万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.382 | 6.402 | 6.462 | 6.372 | 0.000 | 0.000% | 35.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.302 | 6.372 | 6.502 | 6.222 | 0.000 | 0.000% | 54.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.162 | 6.362 | 6.392 | 6.162 | 0.000 | 0.000% | 59.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.072 | 6.082 | 6.152 | 6.042 | 0.000 | 0.000% | 34.61万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.202 | 6.062 | 6.212 | 5.972 | 0.000 | 0.000% | 56.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.432 | 6.202 | 6.462 | 6.152 | 0.000 | 0.000% | 73.26万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.602 | 6.442 | 6.602 | 6.392 | 0.000 | 0.000% | 73.86万 | 0.00亿 | 0.000% |