电投能源（002128）历史行情

以下为电投能源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	28.000	28.800	28.900	27.830	0.650	2.309%	14.37万	0.00亿	0.000%
2026-10-08	27.920	28.150	28.360	27.620	0.250	0.896%	14.77万	0.00亿	0.000%
2026-10-07	27.980	27.900	28.230	27.680	-0.240	-0.853%	1,022.09万	2.85亿	0.456%
2026-10-06	27.980	27.900	28.230	27.680	-0.240	-0.853%	1,022.09万	2.85亿	0.456%
2026-10-05	27.980	27.900	28.230	27.680	-0.240	-0.853%	1,022.09万	2.85亿	0.456%
2026-10-02	27.980	27.900	28.230	27.680	-0.240	-0.853%	1,022.09万	2.85亿	0.456%
2026-10-01	27.980	27.900	28.230	27.680	-0.240	-0.853%	1,022.09万	2.85亿	0.456%
2026-09-30	27.980	27.900	28.230	27.680	-0.240	-0.853%	10.22万	0.00亿	0.000%
2026-09-29	27.820	28.140	28.240	27.150	0.400	1.442%	14.11万	0.00亿	0.000%
2026-09-28	27.650	27.740	27.880	27.430	-0.080	-0.288%	11.71万	0.00亿	0.000%
2026-09-27	28.000	27.820	28.340	27.820	-0.260	-0.926%	1,097.96万	3.08亿	0.490%
2026-09-24	28.000	27.820	28.340	27.820	-0.260	-0.926%	10.98万	0.00亿	0.000%
2026-09-23	28.140	28.080	28.370	27.730	-0.160	-0.567%	9.77万	0.00亿	0.000%
2026-09-22	27.500	28.240	28.250	27.380	0.740	2.691%	12.25万	0.00亿	0.000%
2026-09-21	27.660	27.500	28.170	27.450	-0.160	-0.578%	18.88万	0.00亿	0.000%
2026-09-18	27.700	27.660	28.300	27.580	-0.110	-0.396%	16.47万	0.00亿	0.000%
2026-09-17	27.790	27.770	28.170	27.360	0.800	2.966%	25.89万	0.00亿	0.000%
2026-09-16	27.130	26.970	27.270	26.650	-0.160	-0.590%	7.57万	0.00亿	0.000%
2026-09-15	27.250	27.130	27.410	27.020	-0.120	-0.440%	8.12万	0.00亿	0.000%
2026-09-14	27.250	27.250	27.540	27.110	-0.030	-0.110%	13.04万	0.00亿	0.000%
2026-09-11	28.000	27.280	28.100	27.150	-1.100	-3.876%	17.70万	0.00亿	0.000%
2026-09-10	29.110	28.380	29.260	28.200	-0.750	-2.575%	10.99万	0.00亿	0.000%
2026-09-09	28.180	29.130	29.180	28.060	0.980	3.481%	14.12万	0.00亿	0.000%
2026-09-08	28.200	28.150	28.490	27.900	-0.050	-0.177%	11.25万	0.00亿	0.000%
2026-09-07	29.080	28.200	29.220	28.010	-1.050	-3.590%	15.78万	0.00亿	0.000%
2026-09-04	29.360	29.250	29.520	29.020	-0.110	-0.375%	10.66万	0.00亿	0.000%
2026-09-03	29.440	29.360	29.840	29.130	0.050	0.171%	9.16万	0.00亿	0.000%
2026-09-02	29.430	29.310	29.880	28.850	-0.040	-0.136%	14.63万	0.00亿	0.000%
2026-09-01	29.430	29.350	30.610	29.260	-0.080	-0.272%	23.58万	0.00亿	0.000%
2026-08-31	29.250	29.430	29.520	28.950	0.320	1.099%	14.79万	0.00亿	0.000%
2026-08-28	28.500	29.110	29.140	28.360	0.760	2.681%	14.33万	0.00亿	0.000%
2026-08-27	27.410	28.350	28.460	27.300	0.820	2.979%	14.30万	0.00亿	0.000%
2026-08-26	26.980	27.530	27.610	26.900	0.670	2.494%	11.60万	0.00亿	0.000%
2026-08-25	27.400	26.860	27.770	26.840	-0.720	-2.611%	10.54万	0.00亿	0.000%
2026-08-24	27.250	27.580	27.610	27.120	0.460	1.696%	8.92万	0.00亿	0.000%
2026-08-21	26.790	27.120	27.250	26.790	0.200	0.743%	5.27万	0.00亿	0.000%
2026-08-20	27.210	26.920	27.770	26.780	-0.290	-1.066%	6.46万	0.00亿	0.000%
2026-08-19	27.330	27.210	27.670	27.090	-0.280	-1.019%	7.38万	0.00亿	0.000%
2026-08-18	27.280	27.490	27.630	27.100	0.230	0.844%	6.88万	0.00亿	0.000%
2026-08-17	26.950	27.260	27.280	26.830	0.370	1.376%	7.27万	0.00亿	0.000%
2026-08-14	26.350	26.890	26.960	26.260	0.410	1.548%	7.50万	0.00亿	0.000%
2026-08-13	27.260	26.480	27.390	26.400	-0.940	-3.428%	13.53万	0.00亿	0.000%
2026-08-12	27.790	27.420	28.240	27.300	-0.190	-0.688%	14.46万	0.00亿	0.000%
2026-08-11	28.270	27.610	28.570	27.520	-0.340	-1.216%	12.07万	0.00亿	0.000%
2026-08-10	27.640	27.950	28.190	27.630	0.310	1.122%	10.53万	0.00亿	0.000%
2026-08-07	27.600	27.640	27.900	27.410	-0.150	-0.540%	10.92万	0.00亿	0.000%
2026-08-06	27.200	27.790	27.950	27.080	0.680	2.508%	18.46万	0.00亿	0.000%
2026-08-05	26.490	27.110	27.190	26.320	0.480	1.802%	10.22万	0.00亿	0.000%
2026-08-04	27.020	26.630	27.150	26.210	-0.070	-0.262%	11.81万	0.00亿	0.000%
2026-08-03	26.710	26.700	27.340	26.560	-0.280	-1.038%	11.01万	0.00亿	0.000%
2026-07-31	26.400	26.980	27.140	26.230	-0.120	-0.443%	11.79万	0.00亿	0.000%
2026-07-30	26.790	27.100	27.480	26.700	0.340	1.271%	17.43万	0.00亿	0.000%
2026-07-29	26.270	26.760	27.020	26.110	0.660	2.529%	12.50万	0.00亿	0.000%
2026-07-28	25.880	26.100	26.260	25.700	0.000	0.000%	9.16万	0.00亿	0.000%
2026-07-27	26.050	26.100	26.460	25.630	-0.420	-1.584%	13.85万	0.00亿	0.000%
2026-07-24	27.200	26.520	27.450	26.420	-1.070	-3.878%	12.92万	0.00亿	0.000%
2026-07-23	26.270	27.590	27.890	26.250	1.190	4.508%	24.09万	0.00亿	0.000%
2026-07-22	25.780	26.400	26.580	25.750	0.370	1.421%	16.58万	0.00亿	0.000%
2026-07-21	26.560	26.030	26.600	25.500	-0.580	-2.180%	21.20万	0.00亿	0.000%
2026-07-20	25.260	26.610	26.990	25.260	1.480	5.889%	23.36万	0.00亿	0.000%
2026-07-17	25.950	25.130	26.300	25.130	-0.820	-3.160%	21.10万	0.00亿	0.000%
2026-07-16	26.510	25.950	26.630	25.730	-0.560	-2.112%	14.61万	0.00亿	0.000%
2026-07-15	26.500	26.510	27.140	26.130	0.430	1.649%	26.25万	0.00亿	0.000%
2026-07-14	23.770	26.080	26.080	23.740	2.370	9.996%	27.40万	0.00亿	0.000%
2026-07-13	23.800	23.710	24.150	23.500	-0.290	-1.208%	11.77万	0.00亿	0.000%
2026-07-10	23.130	24.000	24.280	22.580	0.910	3.941%	17.76万	0.00亿	0.000%
2026-07-09	23.370	23.090	23.450	22.880	-0.270	-1.156%	11.78万	0.00亿	0.000%
2026-07-08	24.280	23.360	24.360	23.350	-0.750	-3.111%	14.30万	0.00亿	0.000%
2026-07-07	24.790	24.110	24.820	23.850	-0.680	-2.743%	13.33万	0.00亿	0.000%
2026-07-06	24.590	24.790	25.120	24.500	0.240	0.978%	13.89万	0.00亿	0.000%
2026-07-03	24.310	24.550	25.150	24.110	0.710	2.978%	18.40万	0.00亿	0.000%
2026-07-02	23.890	23.840	24.160	23.200	0.820	3.562%	17.48万	0.00亿	0.000%
2026-07-01	23.100	23.020	23.420	22.700	-0.100	-0.433%	10.39万	0.00亿	0.000%
2026-06-30	23.800	23.120	23.950	23.020	-0.960	-3.987%	13.17万	0.00亿	0.000%
2026-06-29	23.910	24.080	24.490	23.400	0.100	0.417%	11.53万	0.00亿	0.000%
2026-06-26	24.480	23.980	24.780	23.750	-0.370	-1.520%	10.98万	0.00亿	0.000%
2026-06-25	24.500	24.350	24.970	24.020	-0.950	-3.755%	12.47万	0.00亿	0.000%
2026-06-24	24.640	25.300	25.370	24.390	0.540	2.181%	13.17万	0.00亿	0.000%
2026-06-23	25.870	24.760	26.110	24.740	-1.110	-4.291%	17.17万	0.00亿	0.000%
2026-06-22	24.410	25.870	25.990	23.500	1.710	7.078%	25.88万	0.00亿	0.000%
2026-06-18	24.230	24.160	24.600	24.000	-0.200	-0.821%	17.08万	0.00亿	0.000%
2026-06-17	24.990	24.360	25.090	24.230	-0.590	-2.365%	21.95万	0.00亿	0.000%
2026-06-16	26.590	24.950	26.750	24.800	-2.040	-7.558%	42.27万	0.00亿	0.000%
2026-06-15	28.200	26.990	28.290	26.570	-0.760	-2.739%	33.42万	0.00亿	0.000%
2026-06-12	28.780	27.750	29.140	27.750	-0.780	-2.734%	29.05万	0.00亿	0.000%
2026-06-11	28.020	28.530	28.970	27.880	0.510	1.820%	14.42万	0.00亿	0.000%
2026-06-10	27.600	28.020	28.150	27.220	0.100	0.358%	16.66万	0.00亿	0.000%
2026-06-09	28.400	27.920	28.860	27.620	-0.690	-2.412%	19.31万	0.00亿	0.000%
2026-06-08	28.540	28.610	29.240	27.960	-0.410	-1.413%	16.00万	0.00亿	0.000%
2026-06-05	29.500	29.020	29.730	28.800	-0.610	-2.059%	18.28万	0.00亿	0.000%
2026-06-04	30.370	29.630	30.500	29.510	-1.000	-3.265%	19.38万	0.00亿	0.000%
2026-06-03	31.090	30.630	31.090	30.080	-0.770	-2.452%	17.89万	0.00亿	0.000%
2026-06-02	31.800	31.400	32.100	30.760	-0.790	-2.454%	29.71万	0.00亿	0.000%
2026-06-01	30.700	32.190	32.320	30.360	1.240	4.006%	30.51万	0.00亿	0.000%
2026-05-29	29.910	30.950	30.980	29.730	1.230	4.139%	21.20万	0.00亿	0.000%
2026-05-28	29.660	29.720	30.340	29.530	-0.340	-1.131%	12.56万	0.00亿	0.000%
2026-05-27	30.620	30.060	30.890	29.420	-0.880	-2.844%	17.06万	0.00亿	0.000%
2026-05-26	29.500	30.940	31.140	29.010	1.110	3.721%	22.55万	0.00亿	0.000%
2026-05-25	30.280	29.830	30.520	29.190	0.220	0.743%	15.64万	0.00亿	0.000%
2026-05-22	29.290	29.610	29.990	29.010	0.500	1.718%	14.33万	0.00亿	0.000%
2026-05-21	29.930	29.110	30.590	29.110	-0.540	-1.821%	13.78万	0.00亿	0.000%
2026-05-20	29.010	29.650	29.760	28.870	0.440	1.506%	14.71万	0.00亿	0.000%
2026-05-19	28.790	29.210	29.630	28.420	0.540	1.884%	14.73万	0.00亿	0.000%
2026-05-18	28.600	28.670	29.000	28.370	-0.640	-2.184%	15.69万	0.00亿	0.000%
2026-05-15	30.630	29.310	30.630	29.010	-1.750	-5.634%	26.05万	0.00亿	0.000%
2026-05-14	30.690	31.060	31.320	30.410	0.430	1.404%	18.52万	0.00亿	0.000%
2026-05-13	30.550	30.630	31.390	30.430	-0.070	-0.228%	16.62万	0.00亿	0.000%
2026-05-12	30.470	30.700	30.970	30.400	0.480	1.588%	16.25万	0.00亿	0.000%
2026-05-11	30.180	30.220	30.600	29.720	0.040	0.133%	14.92万	0.00亿	0.000%
2026-05-08	30.440	30.180	30.650	29.730	-0.140	-0.462%	17.14万	0.00亿	0.000%
2026-05-07	32.110	30.320	32.150	30.320	-2.000	-6.188%	25.75万	0.00亿	0.000%
2026-05-06	31.420	32.320	32.490	31.110	0.960	3.061%	19.30万	0.00亿	0.000%
2026-04-30	31.870	31.360	32.120	30.920	-0.430	-1.353%	12.52万	0.00亿	0.000%
2026-04-29	30.930	31.790	32.200	30.900	0.570	1.826%	13.09万	0.00亿	0.000%
2026-04-28	30.760	31.220	31.400	30.400	0.370	1.199%	12.94万	0.00亿	0.000%
2026-04-27	31.420	30.850	31.680	30.790	-0.890	-2.804%	13.21万	0.00亿	0.000%
2026-04-24	31.400	31.740	31.930	31.080	-0.010	-0.031%	12.48万	0.00亿	0.000%
2026-04-23	32.020	31.750	32.300	30.820	-0.450	-1.398%	14.84万	0.00亿	0.000%
2026-04-22	32.470	32.200	32.620	32.000	-0.270	-0.832%	10.50万	0.00亿	0.000%
2026-04-21	32.070	32.470	32.650	31.900	0.450	1.405%	14.98万	0.00亿	0.000%
2026-04-20	32.350	32.020	32.780	32.000	-0.660	-2.020%	19.86万	0.00亿	0.000%
2026-04-17	32.540	32.680	33.030	32.170	-0.120	-0.366%	18.31万	0.00亿	0.000%
2026-04-16	32.100	32.800	33.230	31.980	1.020	3.210%	23.82万	0.00亿	0.000%
2026-04-15	30.780	31.780	31.800	30.520	1.200	3.924%	30.14万	0.00亿	0.000%
2026-04-14	30.950	30.580	31.180	30.430	0.040	0.131%	15.10万	0.00亿	0.000%
2026-04-13	30.700	30.540	30.950	30.210	0.000	0.000%	16.10万	0.00亿	0.000%
2026-04-10	31.550	30.600	32.000	30.580	0.000	0.000%	18.77万	0.00亿	0.000%
2026-04-09	30.680	31.380	31.690	30.580	0.000	0.000%	11.53万	0.00亿	0.000%
2026-04-08	30.240	31.020	31.140	29.800	0.000	0.000%	19.78万	0.00亿	0.000%
2026-04-07	29.370	30.410	30.660	29.330	0.000	0.000%	14.61万	0.00亿	0.000%
2026-04-03	29.680	29.340	29.770	28.680	0.000	0.000%	10.98万	0.00亿	0.000%
2026-04-02	29.170	29.770	29.930	29.170	0.000	0.000%	16.42万	0.00亿	0.000%
2026-04-01	29.490	29.080	29.490	28.900	0.000	0.000%	13.88万	0.00亿	0.000%