桂冠电力（600236）历史行情

以下为桂冠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
2026-10-09	9.870	9.930	9.970	9.700	0.060	0.608%	1,615.02万	1.59亿	0.205%
2026-10-08	9.300	9.870	9.980	9.250	0.600	6.472%	29.90万	0.00亿	0.000%
2026-10-07	9.230	9.270	9.340	9.200	0.090	0.980%	685.38万	0.64亿	0.087%
2026-10-06	9.230	9.270	9.340	9.200	0.090	0.980%	685.38万	0.64亿	0.087%
2026-10-05	9.230	9.270	9.340	9.200	0.090	0.980%	685.38万	0.64亿	0.087%
2026-10-02	9.230	9.270	9.340	9.200	0.090	0.980%	685.38万	0.64亿	0.087%
2026-10-01	9.230	9.270	9.340	9.200	0.090	0.980%	685.38万	0.64亿	0.087%
2026-09-30	9.230	9.270	9.340	9.200	0.090	0.980%	6.85万	0.00亿	0.000%
2026-09-29	9.350	9.180	9.490	9.160	-0.180	-1.923%	9.03万	0.00亿	0.000%
2026-09-28	9.250	9.360	9.530	9.180	0.120	1.299%	14.50万	0.00亿	0.000%
2026-09-27	9.360	9.240	9.360	9.230	-0.050	-0.538%	533.00万	0.49亿	0.068%
2026-09-24	9.360	9.240	9.360	9.230	-0.050	-0.538%	5.33万	0.00亿	0.000%
2026-09-23	9.450	9.290	9.450	9.250	-0.150	-1.589%	6.76万	0.00亿	0.000%
2026-09-22	9.620	9.440	9.620	9.410	-0.160	-1.667%	10.92万	0.00亿	0.000%
2026-09-21	9.640	9.600	9.680	9.540	-0.020	-0.208%	5.73万	0.00亿	0.000%
2026-09-18	9.560	9.620	9.660	9.440	0.090	0.944%	9.25万	0.00亿	0.000%
2026-09-17	9.660	9.530	9.660	9.380	-0.180	-1.854%	10.74万	0.00亿	0.000%
2026-09-16	9.620	9.710	9.790	9.570	0.070	0.726%	9.74万	0.00亿	0.000%
2026-09-15	9.780	9.640	9.880	9.560	-0.170	-1.733%	14.05万	0.00亿	0.000%
2026-09-14	9.950	9.810	10.100	9.780	-0.140	-1.407%	16.13万	0.00亿	0.000%
2026-09-11	9.800	9.950	10.030	9.660	0.170	1.738%	21.76万	0.00亿	0.000%
2026-09-10	9.800	9.780	9.880	9.740	-0.050	-0.509%	11.45万	0.00亿	0.000%
2026-09-09	9.540	9.830	9.860	9.510	0.270	2.824%	13.23万	0.00亿	0.000%
2026-09-08	9.420	9.560	9.590	9.390	0.120	1.271%	11.64万	0.00亿	0.000%
2026-09-07	9.750	9.440	9.750	9.370	-0.320	-3.279%	18.17万	0.00亿	0.000%
2026-09-04	9.900	9.760	9.940	9.740	-0.160	-1.613%	11.02万	0.00亿	0.000%
2026-09-03	10.050	9.920	10.210	9.850	-0.150	-1.490%	16.43万	0.00亿	0.000%
2026-09-02	9.800	10.070	10.220	9.720	0.310	3.176%	27.83万	0.00亿	0.000%
2026-09-01	9.680	9.760	9.890	9.680	0.040	0.412%	13.66万	0.00亿	0.000%
2026-08-31	9.790	9.720	9.790	9.580	-0.060	-0.613%	10.74万	0.00亿	0.000%
2026-08-28	9.800	9.780	9.810	9.700	-0.020	-0.204%	7.89万	0.00亿	0.000%
2026-08-27	9.730	9.800	9.830	9.600	0.080	0.823%	11.50万	0.00亿	0.000%
2026-08-26	9.740	9.720	9.820	9.700	-0.050	-0.512%	11.29万	0.00亿	0.000%
2026-08-25	9.760	9.770	9.780	9.620	0.000	0.000%	7.11万	0.00亿	0.000%
2026-08-24	9.790	9.770	9.830	9.700	-0.010	-0.102%	7.43万	0.00亿	0.000%
2026-08-21	9.720	9.780	9.830	9.580	0.020	0.205%	8.77万	0.00亿	0.000%
2026-08-20	9.940	9.760	10.040	9.690	-0.180	-1.811%	14.18万	0.00亿	0.000%
2026-08-19	10.160	9.940	10.230	9.870	-0.310	-3.024%	13.85万	0.00亿	0.000%
2026-08-18	10.050	10.250	10.260	10.030	0.190	1.889%	15.05万	0.00亿	0.000%
2026-08-17	9.990	10.060	10.070	9.890	0.070	0.701%	14.05万	0.00亿	0.000%
2026-08-14	10.310	9.990	10.330	9.900	-0.320	-3.104%	24.92万	0.00亿	0.000%
2026-08-13	10.410	10.310	10.610	10.300	-0.140	-1.340%	24.93万	0.00亿	0.000%
2026-08-12	10.440	10.450	10.610	10.300	-0.100	-0.948%	20.39万	0.00亿	0.000%
2026-08-11	10.680	10.550	10.860	10.540	-0.220	-2.043%	26.57万	0.00亿	0.000%
2026-08-10	10.650	10.770	10.840	10.540	0.090	0.843%	29.05万	0.00亿	0.000%
2026-08-07	10.830	10.680	10.840	10.560	-0.170	-1.567%	30.51万	0.00亿	0.000%
2026-08-06	11.050	10.850	11.160	10.600	-0.160	-1.453%	29.23万	0.00亿	0.000%
2026-08-05	10.880	11.010	11.010	10.530	0.050	0.456%	32.07万	0.00亿	0.000%
2026-08-04	10.940	10.960	11.130	10.780	0.030	0.274%	33.80万	0.00亿	0.000%
2026-08-03	10.830	10.930	11.230	10.750	0.230	2.150%	42.20万	0.00亿	0.000%
2026-07-31	10.430	10.700	10.860	10.430	0.120	1.134%	33.05万	0.00亿	0.000%
2026-07-30	10.930	10.580	11.250	10.390	-0.220	-2.037%	54.59万	0.00亿	0.000%
2026-07-29	9.820	10.800	10.800	9.820	0.990	10.092%	33.35万	0.00亿	0.000%
2026-07-28	10.250	9.810	10.440	9.780	-0.630	-6.034%	35.62万	0.00亿	0.000%
2026-07-27	10.270	10.440	10.520	10.010	-0.140	-1.323%	36.53万	0.00亿	0.000%
2026-07-24	10.780	10.580	10.850	10.100	-0.660	-5.872%	54.04万	0.00亿	0.000%
2026-07-23	11.440	11.240	12.130	10.990	-0.880	-7.261%	71.07万	0.00亿	0.000%
2026-07-22	10.690	12.120	12.260	10.660	0.990	8.895%	78.88万	0.00亿	0.000%
2026-07-21	11.560	11.130	11.670	10.530	-0.430	-3.720%	75.02万	0.00亿	0.000%
2026-07-20	10.830	11.560	11.560	10.620	1.060	10.095%	74.29万	0.00亿	0.000%
2026-07-17	9.530	10.500	10.500	9.530	0.970	10.178%	37.33万	0.00亿	0.000%
2026-07-16	9.780	9.530	9.890	9.500	-0.350	-3.543%	11.62万	0.00亿	0.000%
2026-07-15	9.720	9.880	9.940	9.610	0.070	0.714%	16.77万	0.00亿	0.000%
2026-07-14	9.300	9.810	9.810	9.260	0.420	4.473%	20.07万	0.00亿	0.000%
2026-07-13	9.340	9.390	9.540	9.330	0.020	0.213%	16.14万	0.00亿	0.000%
2026-07-10	9.410	9.370	9.500	9.220	-0.010	-0.107%	13.77万	0.00亿	0.000%
2026-07-09	9.310	9.380	9.480	9.270	-0.010	-0.106%	12.09万	0.00亿	0.000%
2026-07-08	9.170	9.390	9.490	9.070	0.110	1.185%	12.61万	0.00亿	0.000%
2026-07-07	9.350	9.280	9.460	9.070	-0.010	-0.108%	13.70万	0.00亿	0.000%
2026-07-06	9.360	9.290	9.490	9.230	-0.130	-1.380%	10.91万	0.00亿	0.000%
2026-07-03	9.290	9.420	9.550	9.200	0.140	1.509%	16.69万	0.00亿	0.000%
2026-07-02	9.130	9.280	9.440	9.080	0.160	1.754%	20.11万	0.00亿	0.000%
2026-07-01	8.650	9.120	9.250	8.610	0.460	5.312%	19.75万	0.00亿	0.000%
2026-06-30	8.690	8.660	8.780	8.530	-0.070	-0.802%	12.65万	0.00亿	0.000%
2026-06-29	8.720	8.730	8.840	8.540	0.010	0.115%	12.87万	0.00亿	0.000%
2026-06-26	8.810	8.720	8.960	8.720	-0.100	-1.134%	14.22万	0.00亿	0.000%
2026-06-25	9.030	8.820	9.080	8.790	-0.160	-1.782%	13.93万	0.00亿	0.000%
2026-06-24	9.090	8.980	9.100	8.770	-0.190	-2.072%	16.33万	0.00亿	0.000%
2026-06-23	9.040	9.170	9.350	8.960	0.080	0.880%	13.88万	0.00亿	0.000%
2026-06-22	9.090	9.090	9.220	8.900	0.010	0.110%	15.76万	0.00亿	0.000%
2026-06-18	9.650	9.080	9.750	8.890	-0.610	-6.295%	34.78万	0.00亿	0.000%
2026-06-17	9.380	9.690	9.800	9.180	0.230	2.431%	23.75万	0.00亿	0.000%
2026-06-16	9.620	9.460	9.690	9.420	-0.177	-1.837%	16.28万	0.00亿	0.000%
2026-06-15	9.507	9.637	9.707	9.457	0.100	1.049%	15.90万	0.00亿	0.000%
2026-06-12	9.477	9.537	9.577	9.237	0.110	1.167%	18.14万	0.00亿	0.000%
2026-06-11	9.397	9.427	9.577	9.237	-0.050	-0.528%	15.84万	0.00亿	0.000%
2026-06-10	10.117	9.477	10.217	9.377	-0.760	-7.424%	28.73万	0.00亿	0.000%
2026-06-09	10.317	10.237	10.417	9.957	0.020	0.196%	16.55万	0.00亿	0.000%
2026-06-08	9.967	10.217	10.487	9.897	-0.190	-1.826%	18.03万	0.00亿	0.000%
2026-06-05	10.937	10.407	11.367	10.377	-0.710	-6.387%	29.78万	0.00亿	0.000%
2026-06-04	11.377	11.117	11.617	11.067	-0.340	-2.968%	27.84万	0.00亿	0.000%
2026-06-03	10.817	11.457	11.617	10.697	0.430	3.900%	41.24万	0.00亿	0.000%
2026-06-02	11.557	11.027	11.557	10.987	-0.750	-6.368%	39.72万	0.00亿	0.000%
2026-06-01	11.277	11.777	11.937	10.357	0.500	4.434%	49.35万	0.00亿	0.000%
2026-05-29	10.887	11.277	11.527	10.787	0.180	1.622%	42.81万	0.00亿	0.000%
2026-05-28	10.987	11.097	11.637	10.697	0.210	1.929%	47.20万	0.00亿	0.000%
2026-05-27	10.227	10.887	10.907	10.097	0.570	5.525%	44.96万	0.00亿	0.000%
2026-05-26	10.267	10.317	10.497	9.837	-0.100	-0.960%	24.89万	0.00亿	0.000%
2026-05-25	10.337	10.417	10.517	10.277	0.130	1.264%	22.40万	0.00亿	0.000%
2026-05-22	10.137	10.287	10.327	9.997	0.220	2.185%	18.29万	0.00亿	0.000%
2026-05-21	10.037	10.067	10.337	9.987	-0.040	-0.396%	23.65万	0.00亿	0.000%
2026-05-20	10.677	10.107	10.677	9.947	-0.680	-6.304%	32.46万	0.00亿	0.000%
2026-05-19	10.407	10.787	10.887	10.207	0.370	3.552%	36.53万	0.00亿	0.000%
2026-05-18	10.187	10.417	10.497	10.137	0.120	1.165%	26.03万	0.00亿	0.000%
2026-05-15	10.337	10.297	10.517	10.017	-0.470	-4.365%	43.34万	0.00亿	0.000%
2026-05-14	11.597	10.767	11.977	10.427	-0.840	-7.237%	67.34万	0.00亿	0.000%
2026-05-13	11.457	11.607	12.107	11.317	0.030	0.259%	70.66万	0.00亿	0.000%
2026-05-12	11.817	11.577	12.287	11.007	0.310	2.751%	84.26万	0.00亿	0.000%
2026-05-11	10.207	11.267	11.267	10.147	1.060	10.385%	38.20万	0.00亿	0.000%
2026-05-08	10.197	10.207	11.127	10.147	-0.070	-0.681%	40.53万	0.00亿	0.000%
2026-05-07	10.057	10.277	10.377	9.967	0.170	1.682%	26.79万	0.00亿	0.000%
2026-05-06	9.807	10.107	10.227	9.737	0.380	3.907%	32.94万	0.00亿	0.000%
2026-04-30	9.647	9.727	9.837	9.457	0.080	0.829%	23.51万	0.00亿	0.000%
2026-04-29	9.717	9.647	9.747	9.547	-0.150	-1.531%	22.21万	0.00亿	0.000%
2026-04-28	9.167	9.797	9.987	9.137	0.630	6.872%	33.72万	0.00亿	0.000%
2026-04-27	9.357	9.167	9.427	9.077	-0.220	-2.344%	20.98万	0.00亿	0.000%
2026-04-24	9.677	9.387	9.687	9.377	-0.400	-4.087%	23.83万	0.00亿	0.000%
2026-04-23	10.027	9.787	10.087	9.577	-0.250	-2.491%	26.23万	0.00亿	0.000%
2026-04-22	9.977	10.037	10.107	9.847	-0.070	-0.693%	21.05万	0.00亿	0.000%
2026-04-21	9.857	10.107	10.407	9.567	0.260	2.640%	34.82万	0.00亿	0.000%
2026-04-20	9.517	9.847	9.847	9.417	0.330	3.467%	25.39万	0.00亿	0.000%
2026-04-17	9.347	9.517	9.517	9.207	0.070	0.741%	22.32万	0.00亿	0.000%
2026-04-16	9.297	9.447	9.497	9.267	0.130	1.395%	13.40万	0.00亿	0.000%
2026-04-15	9.417	9.317	9.467	9.257	-0.120	-1.272%	11.84万	0.00亿	0.000%
2026-04-14	9.527	9.437	9.587	9.327	0.010	0.106%	12.43万	0.00亿	0.000%
2026-04-13	9.057	9.427	9.427	9.037	0.000	0.000%	17.44万	0.00亿	0.000%
2026-04-10	9.357	9.157	9.357	9.037	0.000	0.000%	16.86万	0.00亿	0.000%
2026-04-09	9.087	9.337	9.377	8.987	0.000	0.000%	19.14万	0.00亿	0.000%
2026-04-08	9.137	9.137	9.227	9.057	0.000	0.000%	14.61万	0.00亿	0.000%
2026-04-07	8.967	9.027	9.167	8.897	0.000	0.000%	11.80万	0.00亿	0.000%
2026-04-03	9.277	9.017	9.387	8.977	0.000	0.000%	14.01万	0.00亿	0.000%
2026-04-02	9.327	9.197	9.357	9.017	0.000	0.000%	14.37万	0.00亿	0.000%
2026-04-01	9.087	9.327	9.467	8.997	0.000	0.000%	28.00万	0.00亿	0.000%