电投产融（000958）历史行情
以下为电投产融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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.000 | 5.020 | 5.040 | 4.970 | 0.030 | 0.601% | 9.37万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.010 | 4.990 | 5.020 | 4.950 | -0.020 | -0.399% | 8.80万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.990 | 5.010 | 5.040 | 4.970 | 0.030 | 0.602% | 9.49万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.990 | 4.980 | 5.010 | 4.940 | -0.010 | -0.200% | 9.39万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.970 | 4.990 | 5.000 | 4.940 | 0.050 | 1.012% | 10.99万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.910 | 4.940 | 4.980 | 4.910 | 0.020 | 0.407% | 1,119.26万 | 0.55亿 | 0.208% |
| 2026-10-06 | 4.910 | 4.940 | 4.980 | 4.910 | 0.020 | 0.407% | 1,119.26万 | 0.55亿 | 0.208% |
| 2026-10-05 | 4.910 | 4.940 | 4.980 | 4.910 | 0.020 | 0.407% | 1,119.26万 | 0.55亿 | 0.208% |
| 2026-10-02 | 4.910 | 4.940 | 4.980 | 4.910 | 0.020 | 0.407% | 1,119.26万 | 0.55亿 | 0.208% |
| 2026-10-01 | 4.910 | 4.940 | 4.980 | 4.910 | 0.020 | 0.407% | 1,119.26万 | 0.55亿 | 0.208% |
| 2026-09-30 | 4.910 | 4.940 | 4.980 | 4.910 | 0.020 | 0.407% | 11.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.970 | 4.920 | 4.990 | 4.910 | -0.050 | -1.006% | 10.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.050 | 4.970 | 5.060 | 4.970 | -0.060 | -1.193% | 13.71万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.050 | 5.030 | 5.060 | 5.010 | 0.000 | 0.000% | 721.70万 | 0.36亿 | 0.134% |
| 2026-09-24 | 5.050 | 5.030 | 5.060 | 5.010 | 0.000 | 0.000% | 7.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.080 | 5.030 | 5.090 | 5.030 | -0.050 | -0.984% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.150 | 5.080 | 5.160 | 5.070 | -0.070 | -1.359% | 12.91万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.120 | 5.150 | 5.150 | 5.090 | 0.020 | 0.390% | 8.28万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.080 | 5.130 | 5.130 | 5.050 | 0.080 | 1.584% | 12.21万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.060 | 5.050 | 5.100 | 5.010 | -0.020 | -0.394% | 9.86万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.100 | 5.070 | 5.130 | 5.050 | -0.040 | -0.783% | 12.68万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.220 | 5.110 | 5.250 | 5.050 | -0.120 | -2.294% | 21.51万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.230 | 5.230 | 5.280 | 5.220 | -0.010 | -0.191% | 8.91万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.280 | 5.240 | 5.290 | 5.230 | -0.060 | -1.132% | 13.58万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.290 | 5.300 | 5.310 | 5.270 | 0.010 | 0.189% | 8.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.290 | 5.290 | 5.310 | 5.270 | -0.020 | -0.377% | 8.46万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.270 | 5.310 | 5.310 | 5.260 | 0.040 | 0.759% | 11.64万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.260 | 5.270 | 5.270 | 5.240 | 0.020 | 0.381% | 7.86万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.250 | 5.250 | 5.280 | 5.240 | 0.010 | 0.191% | 10.62万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.260 | 5.240 | 5.290 | 5.240 | -0.020 | -0.380% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.280 | 5.260 | 5.300 | 5.240 | -0.020 | -0.379% | 10.29万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.260 | 5.280 | 5.300 | 5.260 | 0.010 | 0.190% | 10.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.300 | 5.270 | 5.310 | 5.230 | -0.040 | -0.753% | 13.85万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.310 | 5.310 | 5.330 | 5.290 | -0.030 | -0.562% | 10.18万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.330 | 5.340 | 5.350 | 5.290 | 0.000 | 0.000% | 11.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.300 | 5.340 | 5.350 | 5.290 | 0.030 | 0.565% | 9.51万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.250 | 5.310 | 5.320 | 5.240 | 0.060 | 1.143% | 10.33万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.250 | 5.250 | 5.270 | 5.230 | 0.000 | 0.000% | 9.41万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.250 | 5.250 | 5.270 | 5.210 | -0.030 | -0.568% | 11.09万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.260 | 5.280 | 5.320 | 5.260 | 0.020 | 0.380% | 10.22万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.340 | 5.260 | 5.370 | 5.230 | -0.100 | -1.866% | 20.23万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.390 | 5.360 | 5.400 | 5.350 | -0.040 | -0.741% | 9.39万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.380 | 5.400 | 5.400 | 5.350 | 0.000 | 0.000% | 10.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.450 | 5.400 | 5.450 | 5.390 | -0.060 | -1.099% | 14.23万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.490 | 5.460 | 5.500 | 5.460 | -0.050 | -0.907% | 15.15万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.540 | 5.510 | 5.540 | 5.480 | -0.080 | -1.431% | 22.25万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.480 | 5.590 | 5.710 | 5.440 | 0.110 | 2.007% | 33.35万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.470 | 5.480 | 5.500 | 5.450 | 0.010 | 0.183% | 13.22万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.510 | 5.470 | 5.510 | 5.450 | -0.060 | -1.085% | 17.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.480 | 5.530 | 5.530 | 5.440 | 0.030 | 0.545% | 24.07万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.530 | 5.500 | 5.540 | 5.450 | -0.050 | -0.901% | 26.92万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.590 | 5.550 | 5.630 | 5.510 | -0.050 | -0.893% | 30.70万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.650 | 5.600 | 5.770 | 5.590 | 0.100 | 1.818% | 53.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.420 | 5.500 | 5.500 | 5.410 | 0.080 | 1.476% | 20.96万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.420 | 5.420 | 5.480 | 5.400 | -0.010 | -0.184% | 15.11万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.400 | 5.430 | 5.440 | 5.380 | 0.030 | 0.556% | 12.11万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.390 | 5.400 | 5.430 | 5.340 | 0.010 | 0.186% | 13.72万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.260 | 5.390 | 5.400 | 5.250 | 0.090 | 1.698% | 15.52万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.450 | 5.300 | 5.470 | 5.290 | -0.180 | -3.285% | 21.94万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.400 | 5.480 | 5.490 | 5.360 | 0.080 | 1.481% | 16.98万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.420 | 5.400 | 5.450 | 5.350 | -0.060 | -1.099% | 19.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.500 | 5.460 | 5.560 | 5.410 | -0.050 | -0.907% | 28.54万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.380 | 5.510 | 5.520 | 5.350 | 0.110 | 2.037% | 29.06万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.400 | 5.400 | 5.540 | 5.340 | 0.010 | 0.186% | 29.70万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.400 | 5.390 | 5.420 | 5.350 | -0.020 | -0.370% | 16.74万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.300 | 5.410 | 5.420 | 5.290 | 0.120 | 2.268% | 18.22万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.230 | 5.290 | 5.320 | 5.200 | 0.070 | 1.341% | 16.23万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.300 | 5.220 | 5.310 | 5.200 | -0.120 | -2.247% | 17.95万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.330 | 5.340 | 5.400 | 5.270 | 0.020 | 0.376% | 18.79万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.400 | 5.320 | 5.400 | 5.230 | -0.060 | -1.115% | 22.45万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.600 | 5.380 | 5.600 | 5.350 | -0.230 | -4.100% | 31.50万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.590 | 5.610 | 5.670 | 5.560 | 0.000 | 0.000% | 17.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.650 | 5.610 | 5.650 | 5.580 | -0.030 | -0.532% | 15.86万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.630 | 5.640 | 5.640 | 5.570 | 0.030 | 0.535% | 19.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.650 | 5.610 | 5.710 | 5.600 | -0.070 | -1.232% | 21.90万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.640 | 5.680 | 5.720 | 5.590 | 0.040 | 0.709% | 24.90万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.720 | 5.640 | 5.720 | 5.590 | -0.100 | -1.742% | 20.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.610 | 5.740 | 5.760 | 5.530 | 0.140 | 2.500% | 26.93万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.630 | 5.600 | 5.720 | 5.600 | -0.020 | -0.356% | 25.30万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.730 | 5.620 | 5.740 | 5.600 | -0.110 | -1.920% | 30.52万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.710 | 5.730 | 5.820 | 5.680 | -0.040 | -0.693% | 30.01万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.840 | 5.770 | 5.940 | 5.750 | -0.110 | -1.871% | 32.02万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.810 | 5.880 | 5.900 | 5.680 | 0.060 | 1.031% | 47.64万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.900 | 5.820 | 5.990 | 5.790 | -0.110 | -1.855% | 46.32万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.290 | 5.930 | 6.310 | 5.900 | -0.380 | -6.022% | 80.76万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.550 | 6.310 | 6.630 | 6.280 | -0.300 | -4.539% | 92.60万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.370 | 6.610 | 6.640 | 6.330 | 0.200 | 3.120% | 176.77万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.830 | 6.410 | 6.470 | 5.830 | 0.530 | 9.014% | 174.15万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.710 | 5.880 | 5.920 | 5.600 | 0.110 | 1.906% | 44.73万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.670 | 5.770 | 6.000 | 5.530 | 0.050 | 0.874% | 52.20万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.800 | 5.720 | 5.830 | 5.530 | -0.090 | -1.549% | 56.04万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.050 | 5.810 | 6.110 | 5.760 | -0.370 | -5.987% | 82.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.220 | 6.180 | 6.500 | 6.150 | -0.030 | -0.483% | 76.54万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.160 | 6.210 | 6.220 | 6.060 | 0.010 | 0.161% | 54.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.310 | 6.200 | 6.310 | 6.160 | -0.110 | -1.743% | 60.80万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.170 | 6.310 | 6.350 | 6.160 | 0.110 | 1.774% | 79.08万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.140 | 6.200 | 6.250 | 6.050 | 0.100 | 1.639% | 64.14万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.010 | 6.100 | 6.160 | 5.990 | 0.070 | 1.161% | 57.20万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.000 | 6.030 | 6.200 | 5.900 | 0.150 | 2.551% | 54.65万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.040 | 5.880 | 6.060 | 5.870 | -0.170 | -2.810% | 29.55万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.050 | 6.050 | 6.050 | 5.940 | 0.000 | 0.000% | 29.29万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.080 | 6.050 | 6.110 | 6.020 | -0.010 | -0.165% | 24.71万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.120 | 6.060 | 6.140 | 6.040 | -0.020 | -0.329% | 28.70万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.200 | 6.080 | 6.290 | 6.070 | -0.160 | -2.564% | 43.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.170 | 6.240 | 6.260 | 6.100 | 0.070 | 1.135% | 47.36万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.060 | 6.170 | 6.190 | 6.010 | 0.120 | 1.983% | 43.89万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.980 | 6.050 | 6.080 | 5.950 | 0.070 | 1.171% | 30.02万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.110 | 5.980 | 6.120 | 5.950 | -0.130 | -2.128% | 44.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.300 | 6.110 | 6.340 | 6.100 | -0.190 | -3.016% | 47.97万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.280 | 6.300 | 6.350 | 6.240 | 0.040 | 0.639% | 42.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.200 | 6.260 | 6.330 | 6.170 | 0.060 | 0.968% | 46.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.080 | 6.200 | 6.220 | 6.080 | 0.120 | 1.974% | 45.23万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.100 | 6.080 | 6.230 | 6.060 | -0.050 | -0.816% | 40.84万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.960 | 6.130 | 6.140 | 5.920 | 0.180 | 3.025% | 63.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.920 | 5.950 | 5.990 | 5.860 | 0.030 | 0.507% | 49.72万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.990 | 5.920 | 6.020 | 5.910 | -0.070 | -1.169% | 22.04万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.900 | 5.990 | 6.020 | 5.870 | 0.070 | 1.182% | 32.31万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.960 | 5.920 | 5.970 | 5.810 | -0.040 | -0.671% | 41.65万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.030 | 5.960 | 6.090 | 5.880 | -0.070 | -1.161% | 36.65万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.160 | 6.030 | 6.170 | 6.000 | -0.200 | -3.210% | 48.08万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.140 | 6.230 | 6.240 | 6.130 | 0.100 | 1.631% | 44.64万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.070 | 6.130 | 6.140 | 6.050 | 0.040 | 0.657% | 22.83万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.070 | 6.090 | 6.120 | 6.020 | 0.010 | 0.164% | 25.95万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.100 | 6.080 | 6.120 | 6.050 | -0.010 | -0.164% | 22.55万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.040 | 6.090 | 6.110 | 6.030 | 0.000 | 0.000% | 24.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.050 | 6.040 | 6.060 | 6.010 | 0.000 | 0.000% | 19.14万 | 1.16亿 | 0.360% |
| 2026-04-15 | 6.080 | 6.040 | 6.090 | 6.040 | 0.000 | 0.000% | 17.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.110 | 6.070 | 6.130 | 6.020 | -0.020 | -0.328% | 23.42万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.090 | 6.090 | 6.100 | 6.050 | 0.000 | 0.000% | 17.03万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.050 | 6.080 | 6.120 | 6.040 | 0.000 | 0.000% | 20.88万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.120 | 6.040 | 6.170 | 6.020 | 0.000 | 0.000% | 26.98万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.080 | 6.170 | 6.170 | 6.050 | 0.000 | 0.000% | 39.89万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.040 | 5.990 | 6.050 | 5.970 | 0.000 | 0.000% | 23.60万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.220 | 6.020 | 6.240 | 5.990 | 0.000 | 0.000% | 41.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.270 | 6.210 | 6.300 | 6.190 | 0.000 | 0.000% | 28.26万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.330 | 6.270 | 6.340 | 6.240 | 0.000 | 0.000% | 25.39万 | 0.00亿 | 0.000% |