闽东电力（000993）历史行情

以下为闽东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
2026-10-13	17.300	17.550	17.760	16.390	-0.660	-3.620%	72.56万	12.36亿	15.840%
2026-10-12	17.880	18.210	18.790	17.500	0.320	1.790%	76.69万	13.96亿	16.750%
2026-10-09	17.620	17.890	18.230	16.230	0.150	0.850%	72.38万	12.67亿	15.800%
2026-10-08	17.430	17.740	17.880	16.920	0.650	3.800%	64.81万	11.39亿	14.150%
2026-10-07	16.810	17.090	17.270	16.560	0.810	4.975%	6,599.72万	11.20亿	14.411%
2026-10-06	16.810	17.090	17.270	16.560	0.810	4.975%	6,599.72万	11.20亿	14.411%
2026-10-05	16.810	17.090	17.270	16.560	0.810	4.975%	6,599.72万	11.20亿	14.411%
2026-10-02	16.810	17.090	17.270	16.560	0.810	4.975%	6,599.72万	11.20亿	14.411%
2026-10-01	16.810	17.090	17.270	16.560	0.810	4.975%	6,599.72万	11.20亿	14.411%
2026-09-30	16.810	17.090	17.270	16.560	0.810	4.980%	66.00万	11.20亿	14.410%
2026-09-29	16.650	16.280	17.550	15.910	-1.110	-6.380%	81.06万	13.54亿	17.700%
2026-09-28	18.350	17.390	18.950	17.390	-1.930	-9.990%	67.74万	12.12亿	14.790%
2026-09-27	18.000	19.320	19.800	17.590	0.500	2.657%	10,458.96万	19.37亿	22.839%
2026-09-24	18.000	19.320	19.800	17.590	0.500	2.660%	104.59万	19.37亿	22.840%
2026-09-23	18.820	18.820	18.920	18.820	-2.090	-10.000%	40.60万	7.64亿	8.870%
2026-09-22	20.800	20.910	20.910	19.560	0.480	2.350%	84.88万	17.51亿	18.530%
2026-09-21	19.990	20.430	20.580	19.300	0.830	4.230%	84.53万	17.01亿	18.460%
2026-09-18	18.300	19.600	19.770	18.300	1.630	9.070%	107.66万	20.88亿	23.510%
2026-09-17	16.640	17.970	18.470	16.630	-0.510	-2.760%	117.72万	20.34亿	25.710%
2026-09-16	17.220	18.480	18.480	17.140	1.680	10.000%	99.65万	18.11亿	21.760%
2026-09-15	16.030	16.800	16.800	15.530	1.530	10.020%	133.91万	22.11亿	29.240%
2026-09-14	14.510	15.270	15.270	14.510	1.390	10.010%	56.11万	8.46亿	12.250%
2026-09-11	13.880	13.880	13.880	13.400	1.260	9.980%	47.94万	6.65亿	10.470%
2026-09-10	11.770	12.620	12.620	11.750	1.150	10.030%	55.50万	6.79亿	12.120%
2026-09-09	10.410	11.470	11.470	10.350	1.040	9.970%	29.10万	3.27亿	6.350%
2026-09-08	10.460	10.430	10.530	10.320	-0.030	-0.290%	11.80万	1.23亿	2.580%
2026-09-07	10.590	10.460	10.680	10.350	-0.270	-2.520%	16.01万	1.67亿	3.500%
2026-09-04	10.490	10.730	10.970	10.350	0.240	2.290%	28.18万	3.01亿	6.150%
2026-09-03	10.300	10.490	11.050	10.250	0.230	2.240%	26.23万	2.77亿	5.730%
2026-09-02	10.070	10.260	10.260	9.980	0.190	1.890%	9.54万	0.97亿	2.080%
2026-09-01	9.900	10.070	10.100	9.870	0.160	1.610%	6.21万	0.62亿	1.360%
2026-08-31	9.900	9.910	9.920	9.800	-0.010	-0.100%	3.59万	0.35亿	0.780%
2026-08-28	9.920	9.920	9.940	9.850	0.010	0.100%	3.65万	0.36亿	0.800%
2026-08-27	9.890	9.910	9.940	9.780	0.030	0.300%	4.76万	0.47亿	1.040%
2026-08-26	9.790	9.880	9.930	9.750	0.070	0.710%	4.90万	0.48亿	1.070%
2026-08-25	9.620	9.810	9.850	9.620	0.060	0.620%	3.97万	0.39亿	0.870%
2026-08-24	9.830	9.750	9.830	9.630	0.040	0.410%	4.99万	0.48亿	1.090%
2026-08-21	9.750	9.710	9.750	9.610	-0.050	-0.510%	4.57万	0.44亿	1.000%
2026-08-20	9.670	9.760	9.800	9.660	0.130	1.350%	4.27万	0.42亿	0.930%
2026-08-19	9.910	9.630	9.950	9.610	-0.310	-3.120%	7.22万	0.70亿	1.580%
2026-08-18	10.000	9.940	10.030	9.880	-0.100	-1.000%	6.17万	0.61亿	1.350%
2026-08-17	10.000	10.040	10.050	9.950	0.010	0.100%	6.15万	0.61亿	1.340%
2026-08-14	10.350	10.030	10.360	9.910	-0.290	-2.810%	12.70万	1.27亿	2.770%
2026-08-13	10.380	10.320	10.470	10.300	-0.060	-0.580%	10.93万	1.14亿	2.390%
2026-08-12	10.350	10.380	10.400	10.240	0.040	0.390%	6.34万	0.66亿	1.380%
2026-08-11	10.410	10.340	10.500	10.290	-0.130	-1.240%	8.08万	0.84亿	1.760%
2026-08-10	10.230	10.470	10.520	10.150	0.240	2.350%	14.05万	1.46亿	3.070%
2026-08-07	10.180	10.230	10.240	10.010	0.080	0.790%	9.95万	1.01亿	2.170%
2026-08-06	10.250	10.150	10.250	10.010	-0.130	-1.260%	10.59万	1.07亿	2.310%
2026-08-05	10.310	10.280	10.310	10.150	-0.010	-0.100%	10.18万	1.04亿	2.220%
2026-08-04	10.300	10.290	10.420	10.230	0.000	0.000%	9.58万	0.99亿	2.090%
2026-08-03	10.060	10.290	10.300	10.050	0.210	2.080%	10.33万	1.06亿	2.260%
2026-07-31	9.930	10.080	10.130	9.930	0.070	0.700%	8.79万	0.88亿	1.920%
2026-07-30	10.080	10.010	10.230	9.920	-0.010	-0.100%	11.57万	1.17亿	2.530%
2026-07-29	9.800	10.020	10.100	9.720	0.170	1.730%	9.96万	1.01亿	2.170%
2026-07-28	9.920	9.850	10.010	9.800	-0.090	-0.910%	7.34万	0.74亿	1.600%
2026-07-27	9.600	9.940	9.950	9.520	0.280	2.900%	10.35万	1.03亿	2.260%
2026-07-24	10.140	9.660	10.270	9.640	-0.640	-6.210%	16.01万	1.61亿	3.500%
2026-07-23	10.130	10.300	10.540	9.900	0.000	0.000%	20.18万	2.10亿	4.410%
2026-07-22	10.040	10.300	10.420	9.920	0.170	1.680%	20.23万	2.09亿	4.420%
2026-07-21	10.300	10.130	10.310	9.830	-0.450	-4.250%	24.88万	2.54亿	5.430%
2026-07-20	9.720	10.580	10.630	9.580	0.750	7.630%	30.26万	3.15亿	6.610%
2026-07-17	9.450	9.830	9.970	9.450	0.330	3.470%	20.91万	2.09亿	4.570%
2026-07-16	9.560	9.500	9.650	9.400	-0.030	-0.310%	6.21万	0.60亿	1.360%
2026-07-15	9.300	9.530	9.640	9.220	0.150	1.600%	7.78万	0.75亿	1.700%
2026-07-14	9.190	9.380	9.380	9.100	0.150	1.630%	5.88万	0.56亿	1.280%
2026-07-13	9.710	9.230	9.720	9.190	-0.390	-4.050%	7.37万	0.70亿	1.610%
2026-07-10	9.310	9.620	9.810	9.210	0.360	3.890%	11.44万	1.12亿	2.500%
2026-07-09	9.310	9.260	9.370	9.010	-0.070	-0.750%	7.86万	0.74亿	1.720%
2026-07-08	9.520	9.330	9.560	9.290	-0.160	-1.690%	6.48万	0.62亿	1.420%
2026-07-07	9.790	9.490	9.800	9.460	-0.300	-3.060%	7.34万	0.72亿	1.600%
2026-07-06	10.010	9.790	10.030	9.770	-0.190	-1.900%	7.96万	0.80亿	1.740%
2026-07-03	9.840	9.980	10.080	9.820	0.090	0.910%	8.13万	0.82亿	1.780%
2026-07-02	10.010	9.890	10.320	9.880	-0.170	-1.690%	12.22万	1.25亿	2.670%
2026-07-01	9.750	10.060	10.160	9.690	0.320	3.290%	12.59万	1.28亿	2.750%
2026-06-30	9.630	9.740	9.750	9.450	0.060	0.620%	7.95万	0.78亿	1.740%
2026-06-29	9.600	9.680	9.770	9.430	-0.010	-0.100%	10.02万	0.98亿	2.190%
2026-06-26	10.060	9.690	10.300	9.670	-0.310	-3.100%	13.74万	1.38亿	3.000%
2026-06-25	10.260	10.000	10.260	9.950	-0.340	-3.290%	12.38万	1.27亿	2.700%
2026-06-24	10.570	10.340	10.650	10.210	-0.360	-3.360%	12.29万	1.29亿	2.680%
2026-06-23	10.830	10.700	10.950	10.630	-0.130	-1.200%	9.30万	1.02亿	2.030%
2026-06-22	10.640	10.830	10.860	10.500	0.130	1.210%	12.72万	1.38亿	2.780%
2026-06-18	11.130	10.700	11.140	10.640	-0.520	-4.630%	18.05万	1.99亿	3.940%
2026-06-17	11.530	11.220	11.620	11.150	-0.400	-3.440%	16.76万	1.92亿	3.810%
2026-06-16	11.650	11.620	11.810	11.450	-0.050	-0.430%	13.74万	1.62亿	3.120%
2026-06-15	11.490	11.670	11.710	11.450	0.030	0.260%	14.53万	1.72亿	3.310%
2026-06-12	11.490	11.640	11.820	11.200	0.320	2.830%	17.48万	2.06亿	3.970%
2026-06-11	11.480	11.320	12.000	11.200	-0.330	-2.830%	15.38万	1.80亿	3.500%
2026-06-10	12.220	11.650	12.220	11.620	-0.780	-6.280%	19.18万	2.31亿	4.360%
2026-06-09	12.160	12.430	12.450	11.680	0.300	2.470%	19.78万	2.43亿	4.500%
2026-06-08	12.770	12.130	13.210	12.070	-1.200	-9.000%	26.28万	3.36亿	5.980%
2026-06-05	14.280	13.330	14.690	13.270	-1.090	-7.560%	36.34万	5.08亿	8.260%
2026-06-04	14.820	14.420	15.240	14.280	-0.550	-3.670%	42.23万	6.36亿	9.600%
2026-06-03	14.170	14.970	15.270	14.020	0.430	2.960%	46.55万	6.87亿	10.590%
2026-06-02	13.890	14.540	14.770	13.530	0.290	2.040%	34.12万	4.86亿	7.760%
2026-06-01	14.820	14.250	14.910	13.420	-0.450	-3.060%	37.47万	5.38亿	8.520%
2026-05-29	14.070	14.700	14.800	13.920	0.500	3.520%	49.78万	7.32亿	11.320%
2026-05-28	13.820	14.200	14.220	13.500	0.340	2.450%	43.80万	6.22亿	9.960%
2026-05-27	13.270	13.860	14.030	13.220	0.320	2.360%	38.51万	5.39亿	8.760%
2026-05-26	13.200	13.540	14.170	12.820	0.220	1.650%	29.92万	4.05亿	6.800%
2026-05-25	13.030	13.320	13.380	12.920	0.370	2.860%	22.82万	3.06亿	5.190%
2026-05-22	12.850	12.950	13.090	12.570	0.000	0.000%	16.25万	2.12亿	3.700%
2026-05-21	13.100	12.950	13.270	12.580	-0.150	-1.150%	23.35万	3.08亿	5.310%
2026-05-20	13.690	13.100	13.750	13.090	-0.910	-6.500%	31.69万	4.28亿	7.210%
2026-05-19	13.220	14.010	14.010	12.980	0.670	5.020%	42.67万	5.94亿	9.700%
2026-05-18	13.010	13.340	13.470	12.920	0.240	1.830%	29.14万	3.91亿	6.630%
2026-05-15	13.430	13.100	13.470	12.910	-0.480	-3.530%	33.84万	4.51亿	7.690%
2026-05-14	14.290	13.580	14.290	13.560	-0.850	-5.890%	60.87万	8.55亿	13.840%
2026-05-13	13.020	14.430	14.430	13.000	1.330	10.150%	41.41万	5.90亿	9.420%
2026-05-12	12.690	13.100	13.270	12.600	0.410	3.230%	39.42万	5.21亿	8.960%
2026-05-11	12.900	12.690	12.910	12.630	-0.030	-0.240%	18.86万	2.44亿	4.290%
2026-05-08	12.690	12.720	12.870	12.600	0.030	0.240%	22.49万	2.90亿	5.110%
2026-05-07	12.480	12.690	12.760	12.440	0.280	2.260%	21.79万	2.79亿	4.960%
2026-05-06	12.200	12.410	12.450	12.120	0.350	2.900%	18.69万	2.33亿	4.250%
2026-04-30	12.180	12.060	12.200	12.020	-0.160	-1.310%	11.94万	1.46亿	2.710%
2026-04-29	12.210	12.220	12.460	12.200	-0.310	-2.470%	18.27万	2.28亿	4.160%
2026-04-28	12.260	12.530	12.770	11.940	0.270	2.200%	27.93万	3.48亿	6.350%
2026-04-27	12.160	12.260	12.480	12.070	-0.160	-1.290%	15.51万	1.93亿	3.530%
2026-04-24	12.820	12.420	12.900	12.390	-0.620	-4.750%	26.91万	3.45亿	6.120%
2026-04-23	12.550	13.040	13.280	12.320	0.500	3.990%	41.72万	5.42亿	9.490%
2026-04-22	12.360	12.540	12.690	12.280	-0.010	-0.080%	23.30万	2.96亿	5.300%
2026-04-21	12.310	12.550	12.740	12.040	0.170	1.370%	28.98万	3.64亿	6.590%
2026-04-20	12.040	12.380	12.380	11.960	0.380	3.170%	22.56万	2.79亿	5.130%
2026-04-17	11.970	12.000	12.140	11.940	-0.040	-0.330%	14.48万	1.77亿	3.290%
2026-04-16	12.110	12.040	12.140	11.930	-0.160	-1.310%	21.43万	2.61亿	4.870%
2026-04-15	12.120	12.200	12.300	11.950	0.000	0.000%	25.43万	0.00亿	0.000%
2026-04-14	12.500	12.470	12.680	12.320	-0.230	-1.811%	28.76万	0.00亿	0.000%
2026-04-13	12.160	12.700	13.000	12.110	0.000	0.000%	43.60万	0.00亿	0.000%
2026-04-10	11.910	11.940	12.060	11.820	0.000	0.000%	20.97万	0.00亿	0.000%
2026-04-09	12.200	11.900	12.200	11.890	0.000	0.000%	26.74万	0.00亿	0.000%
2026-04-08	12.270	12.360	12.400	12.170	0.000	0.000%	31.08万	0.00亿	0.000%
2026-04-07	12.470	12.180	12.600	11.990	0.000	0.000%	34.25万	0.00亿	0.000%
2026-04-03	13.650	12.920	13.720	12.920	0.000	0.000%	37.48万	0.00亿	0.000%
2026-04-02	14.690	14.370	15.710	14.220	0.000	0.000%	48.98万	0.00亿	0.000%
2026-04-01	15.820	14.970	15.820	14.820	0.000	0.000%	69.99万	0.00亿	0.000%