中电港（001287）历史行情

以下为中电港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
2026-10-09	21.480	21.030	21.480	20.260	-0.600	-2.774%	18.42万	0.00亿	0.000%
2026-10-08	22.840	21.630	22.870	21.390	-0.960	-4.250%	15.22万	0.00亿	0.000%
2026-10-07	23.580	22.590	23.650	22.550	-0.780	-3.338%	1,167.79万	2.67亿	1.537%
2026-10-06	23.580	22.590	23.650	22.550	-0.780	-3.338%	1,167.79万	2.67亿	1.537%
2026-10-05	23.580	22.590	23.650	22.550	-0.780	-3.338%	1,167.79万	2.67亿	1.537%
2026-10-02	23.580	22.590	23.650	22.550	-0.780	-3.338%	1,167.79万	2.67亿	1.537%
2026-10-01	23.580	22.590	23.650	22.550	-0.780	-3.338%	1,167.79万	2.67亿	1.537%
2026-09-30	23.580	22.590	23.650	22.550	-0.780	-3.338%	11.68万	0.00亿	0.000%
2026-09-29	22.960	23.370	23.520	22.740	0.310	1.344%	9.58万	0.00亿	0.000%
2026-09-28	24.400	23.060	24.500	22.910	-1.360	-5.569%	13.64万	0.00亿	0.000%
2026-09-27	25.190	24.420	25.190	24.420	-0.780	-3.095%	1,416.88万	3.50亿	1.865%
2026-09-24	25.190	24.420	25.190	24.420	-0.780	-3.095%	14.17万	0.00亿	0.000%
2026-09-23	24.970	25.200	25.350	24.870	0.230	0.921%	13.80万	0.00亿	0.000%
2026-09-22	25.640	24.970	25.820	24.900	-0.230	-0.913%	24.45万	0.00亿	0.000%
2026-09-21	24.680	25.200	25.300	24.660	0.690	2.815%	25.86万	0.00亿	0.000%
2026-09-18	24.160	24.510	24.560	23.860	0.580	2.424%	25.38万	0.00亿	0.000%
2026-09-17	23.700	23.930	24.450	23.610	0.130	0.546%	29.82万	0.00亿	0.000%
2026-09-16	22.970	23.800	23.900	22.770	0.830	3.613%	24.99万	0.00亿	0.000%
2026-09-15	22.730	22.970	23.180	22.500	0.190	0.834%	22.69万	0.00亿	0.000%
2026-09-14	22.080	22.780	22.810	22.010	0.430	1.924%	17.15万	0.00亿	0.000%
2026-09-11	22.150	22.350	22.470	21.690	-0.130	-0.578%	17.95万	0.00亿	0.000%
2026-09-10	22.310	22.480	22.710	22.120	0.000	0.000%	10.21万	0.00亿	0.000%
2026-09-09	22.400	22.480	22.740	22.380	0.120	0.537%	11.57万	0.00亿	0.000%
2026-09-08	22.500	22.360	22.720	22.230	-0.190	-0.843%	12.33万	0.00亿	0.000%
2026-09-07	22.340	22.550	22.750	22.220	0.420	1.898%	13.11万	0.00亿	0.000%
2026-09-04	22.720	22.130	22.960	22.020	-0.470	-2.080%	15.43万	0.00亿	0.000%
2026-09-03	22.390	22.600	22.790	22.120	0.280	1.254%	14.02万	0.00亿	0.000%
2026-09-02	22.700	22.320	22.800	22.240	-0.610	-2.660%	11.58万	0.00亿	0.000%
2026-09-01	23.330	22.930	23.330	22.800	-0.380	-1.630%	15.63万	0.00亿	0.000%
2026-08-31	22.560	23.310	23.350	22.410	0.390	1.702%	16.69万	0.00亿	0.000%
2026-08-28	22.960	22.920	23.340	22.880	-0.040	-0.174%	19.21万	0.00亿	0.000%
2026-08-27	22.480	22.960	23.060	22.390	0.720	3.237%	17.73万	0.00亿	0.000%
2026-08-26	22.500	22.240	22.620	21.950	-0.280	-1.243%	12.02万	0.00亿	0.000%
2026-08-25	21.950	22.520	22.720	21.560	0.270	1.213%	16.60万	0.00亿	0.000%
2026-08-24	22.930	22.250	23.000	21.810	-0.720	-3.135%	18.19万	0.00亿	0.000%
2026-08-21	22.990	22.970	23.550	22.640	-0.180	-0.778%	22.41万	0.00亿	0.000%
2026-08-20	23.240	23.150	23.480	22.830	0.140	0.608%	19.03万	0.00亿	0.000%
2026-08-19	23.980	23.010	23.980	22.800	-1.530	-6.235%	23.10万	0.00亿	0.000%
2026-08-18	24.770	24.540	24.920	24.230	-0.330	-1.327%	21.34万	0.00亿	0.000%
2026-08-17	23.480	24.870	24.950	23.480	1.490	6.373%	30.84万	0.00亿	0.000%
2026-08-14	23.260	23.380	23.420	22.960	0.430	1.874%	16.13万	0.00亿	0.000%
2026-08-13	23.570	22.950	23.850	22.920	-0.270	-1.163%	18.60万	0.00亿	0.000%
2026-08-12	23.060	23.220	23.380	22.950	0.110	0.476%	13.51万	0.00亿	0.000%
2026-08-11	22.900	23.110	23.450	22.880	-0.040	-0.173%	16.73万	0.00亿	0.000%
2026-08-10	23.430	23.150	23.470	22.780	-0.020	-0.086%	18.79万	0.00亿	0.000%
2026-08-07	22.630	23.170	23.250	22.300	0.440	1.936%	26.94万	0.00亿	0.000%
2026-08-06	22.390	22.730	22.980	22.260	0.030	0.132%	23.28万	0.00亿	0.000%
2026-08-05	22.060	22.700	22.930	22.000	0.670	3.041%	28.22万	0.00亿	0.000%
2026-08-04	21.550	22.030	22.180	21.320	0.880	4.161%	22.90万	0.00亿	0.000%
2026-08-03	20.580	21.150	21.270	20.510	0.330	1.585%	19.57万	0.00亿	0.000%
2026-07-31	21.550	20.820	21.820	20.810	0.450	2.209%	30.21万	0.00亿	0.000%
2026-07-30	20.710	20.370	20.980	20.080	-0.620	-2.954%	22.53万	0.00亿	0.000%
2026-07-29	21.280	20.990	21.290	20.160	-0.200	-0.944%	26.25万	0.00亿	0.000%
2026-07-28	21.740	21.190	22.110	21.010	-1.190	-5.317%	22.71万	0.00亿	0.000%
2026-07-27	22.120	22.380	22.500	21.300	0.150	0.675%	24.85万	0.00亿	0.000%
2026-07-24	22.100	22.230	22.830	21.800	-0.150	-0.670%	24.63万	0.00亿	0.000%
2026-07-23	21.880	22.380	22.860	21.690	0.490	2.238%	35.73万	0.00亿	0.000%
2026-07-22	21.500	21.890	23.170	21.440	0.010	0.046%	45.54万	0.00亿	0.000%
2026-07-21	20.600	21.880	21.940	18.950	1.440	7.045%	53.03万	0.00亿	0.000%
2026-07-20	23.000	20.440	23.150	20.440	-2.270	-9.996%	43.92万	0.00亿	0.000%
2026-07-17	25.100	22.710	25.380	22.710	-2.520	-9.988%	45.79万	0.00亿	0.000%
2026-07-16	26.160	25.230	27.350	24.960	-1.420	-5.328%	40.79万	0.00亿	0.000%
2026-07-15	28.850	26.650	29.420	26.510	-1.980	-6.916%	44.93万	0.00亿	0.000%
2026-07-14	28.140	28.630	29.030	26.310	0.560	1.995%	50.63万	0.00亿	0.000%
2026-07-13	30.660	28.070	31.450	27.930	-2.960	-9.539%	57.39万	0.00亿	0.000%
2026-07-10	31.000	31.030	32.570	30.550	0.270	0.878%	76.35万	0.00亿	0.000%
2026-07-09	29.790	30.760	30.870	29.050	1.750	6.032%	67.13万	0.00亿	0.000%
2026-07-08	29.280	29.010	29.900	27.900	-0.190	-0.651%	52.95万	0.00亿	0.000%
2026-07-07	31.000	29.200	31.000	28.860	-2.270	-7.213%	77.56万	0.00亿	0.000%
2026-07-06	30.550	31.470	31.470	30.050	2.860	9.997%	30.73万	0.00亿	0.000%
2026-07-03	28.730	28.610	30.300	28.450	0.000	0.000%	41.39万	0.00亿	0.000%
2026-07-02	29.700	28.610	31.000	28.460	-2.070	-6.747%	47.85万	0.00亿	0.000%
2026-07-01	31.400	30.680	32.640	30.120	-0.470	-1.509%	52.81万	0.00亿	0.000%
2026-06-30	29.060	31.150	32.000	28.550	2.060	7.081%	52.94万	0.00亿	0.000%
2026-06-29	30.000	29.090	30.680	27.890	-0.960	-3.195%	48.26万	0.00亿	0.000%
2026-06-26	30.800	30.050	31.600	29.960	-1.010	-3.252%	45.54万	0.00亿	0.000%
2026-06-25	32.030	31.060	32.050	30.580	0.010	0.032%	46.69万	0.00亿	0.000%
2026-06-24	29.790	31.050	31.290	29.210	0.950	3.156%	48.51万	0.00亿	0.000%
2026-06-23	29.820	30.100	30.920	29.000	0.080	0.266%	50.63万	0.00亿	0.000%
2026-06-22	29.540	30.020	30.470	29.200	0.610	2.074%	64.31万	0.00亿	0.000%
2026-06-18	27.880	29.410	30.140	27.690	2.010	7.336%	89.56万	0.00亿	0.000%
2026-06-17	26.510	27.400	27.440	26.510	0.480	1.783%	29.71万	0.00亿	0.000%
2026-06-16	26.300	26.920	27.240	26.120	0.510	1.931%	30.02万	0.00亿	0.000%
2026-06-15	25.010	26.410	26.410	24.390	1.460	5.852%	33.15万	0.00亿	0.000%
2026-06-12	26.130	24.950	26.900	24.880	-0.570	-2.234%	34.64万	0.00亿	0.000%
2026-06-11	25.750	25.520	26.260	25.200	-0.412	-1.589%	26.14万	0.00亿	0.000%
2026-06-10	26.192	25.932	26.932	25.612	-0.590	-2.225%	26.29万	0.00亿	0.000%
2026-06-09	25.762	26.522	26.592	24.962	1.220	4.822%	37.78万	0.00亿	0.000%
2026-06-08	25.982	25.302	26.762	25.032	-2.260	-8.200%	37.82万	0.00亿	0.000%
2026-06-05	27.152	27.562	28.642	26.632	-0.010	-0.036%	52.18万	0.00亿	0.000%
2026-06-04	26.182	27.572	27.972	26.092	0.980	3.685%	42.77万	0.00亿	0.000%
2026-06-03	26.402	26.592	27.242	25.962	-0.040	-0.150%	45.15万	0.00亿	0.000%
2026-06-02	25.332	26.632	27.712	25.132	1.450	5.758%	61.60万	0.00亿	0.000%
2026-06-01	25.872	25.182	26.712	25.142	-0.690	-2.667%	28.26万	0.00亿	0.000%
2026-05-29	27.582	25.872	28.262	25.492	-1.750	-6.336%	36.73万	0.00亿	0.000%
2026-05-28	25.982	27.622	27.872	25.942	1.340	5.099%	37.38万	0.00亿	0.000%
2026-05-27	26.752	26.282	27.262	26.182	-0.620	-2.305%	30.92万	0.00亿	0.000%
2026-05-26	27.762	26.902	27.762	26.002	-1.140	-4.065%	41.03万	0.00亿	0.000%
2026-05-25	27.552	28.042	28.132	26.982	0.670	2.448%	33.84万	0.00亿	0.000%
2026-05-22	26.892	27.372	27.592	26.692	0.700	2.624%	27.50万	0.00亿	0.000%
2026-05-21	29.022	26.672	29.172	26.572	-2.080	-7.234%	51.10万	0.00亿	0.000%
2026-05-20	27.912	28.752	28.932	27.562	0.510	1.806%	46.31万	0.00亿	0.000%
2026-05-19	27.882	28.242	28.272	27.252	0.060	0.213%	35.10万	0.00亿	0.000%
2026-05-18	28.442	28.182	29.282	28.032	-0.250	-0.879%	39.89万	0.00亿	0.000%
2026-05-15	29.882	28.432	30.142	28.032	-1.390	-4.661%	58.79万	0.00亿	0.000%
2026-05-14	29.702	29.822	31.882	28.792	-0.200	-0.666%	75.80万	0.00亿	0.000%
2026-05-13	28.132	30.022	30.392	27.762	1.200	4.163%	65.76万	0.00亿	0.000%
2026-05-12	30.002	28.822	30.032	28.732	-1.840	-6.001%	54.20万	0.00亿	0.000%
2026-05-11	29.652	30.662	30.772	29.462	1.780	6.163%	75.36万	0.00亿	0.000%
2026-05-08	28.502	28.882	30.032	28.362	-0.080	-0.276%	68.53万	0.00亿	0.000%
2026-05-07	28.442	28.962	28.962	27.992	-0.030	-0.103%	64.87万	0.00亿	0.000%
2026-05-06	26.832	28.992	28.992	26.742	2.650	10.060%	87.10万	0.00亿	0.000%
2026-04-30	25.582	26.342	26.952	25.332	0.840	3.294%	34.60万	0.00亿	0.000%
2026-04-29	25.482	25.502	25.972	25.212	-0.180	-0.701%	25.87万	0.00亿	0.000%
2026-04-28	25.892	25.682	26.222	24.982	-1.830	-6.652%	46.19万	0.00亿	0.000%
2026-04-27	27.732	27.512	28.182	27.082	0.000	0.000%	33.66万	0.00亿	0.000%
2026-04-24	27.182	27.512	27.962	26.712	0.830	3.111%	38.29万	0.00亿	0.000%
2026-04-23	27.882	26.682	27.972	26.482	-0.770	-2.805%	21.63万	0.00亿	0.000%
2026-04-22	27.272	27.452	27.582	27.002	0.100	0.366%	21.41万	0.00亿	0.000%
2026-04-21	27.482	27.352	27.702	26.972	-0.260	-0.942%	20.12万	0.00亿	0.000%
2026-04-20	26.862	27.612	28.062	26.682	0.760	2.830%	31.35万	0.00亿	0.000%
2026-04-17	27.352	26.852	27.442	26.752	-0.620	-2.257%	25.66万	0.00亿	0.000%
2026-04-16	26.852	27.472	27.682	26.792	0.200	0.733%	25.39万	0.00亿	0.000%
2026-04-15	26.672	27.272	27.852	26.372	0.600	2.250%	41.60万	0.00亿	0.000%
2026-04-14	27.172	26.672	27.382	26.462	-0.160	-0.596%	28.64万	0.00亿	0.000%
2026-04-13	25.872	26.832	27.362	25.872	0.000	0.000%	42.94万	0.00亿	0.000%
2026-04-10	25.482	26.302	26.882	25.482	0.000	0.000%	51.74万	0.00亿	0.000%
2026-04-09	25.142	25.462	25.802	24.932	0.000	0.000%	54.42万	0.00亿	0.000%
2026-04-08	23.712	25.142	25.142	23.512	0.000	0.000%	33.79万	0.00亿	0.000%
2026-04-07	22.202	22.842	23.722	22.132	0.000	0.000%	23.28万	0.00亿	0.000%
2026-04-03	22.892	22.122	23.052	22.102	0.000	0.000%	16.60万	0.00亿	0.000%
2026-04-02	23.902	22.912	24.072	22.732	0.000	0.000%	24.59万	0.00亿	0.000%
2026-04-01	24.612	23.832	24.832	23.522	0.000	0.000%	26.79万	0.00亿	0.000%