华电辽能（600396）历史行情

以下为华电辽能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
2026-10-05	12.470	12.390	12.590	12.320	0.040	0.324%	4,339.01万	5.40亿	2.946%
2026-10-02	12.470	12.390	12.590	12.320	0.040	0.324%	4,339.01万	5.40亿	2.946%
2026-10-01	12.470	12.390	12.590	12.320	0.040	0.324%	4,339.01万	5.40亿	2.946%
2026-09-30	12.470	12.390	12.590	12.320	0.040	0.324%	43.39万	0.00亿	0.000%
2026-09-29	12.560	12.350	12.760	12.340	-0.170	-1.358%	49.67万	0.00亿	0.000%
2026-09-28	12.790	12.520	12.850	12.300	-0.230	-1.804%	61.46万	0.00亿	0.000%
2026-09-27	12.900	12.750	12.980	12.730	-0.240	-1.848%	6,219.69万	7.96亿	4.223%
2026-09-24	12.900	12.750	12.980	12.730	-0.240	-1.848%	62.20万	0.00亿	0.000%
2026-09-23	13.700	12.990	13.700	12.910	-0.870	-6.277%	137.31万	0.00亿	0.000%
2026-09-22	13.710	13.860	14.240	13.660	0.070	0.508%	103.03万	0.00亿	0.000%
2026-09-21	13.520	13.790	14.070	13.510	0.140	1.026%	102.27万	0.00亿	0.000%
2026-09-18	13.110	13.650	13.990	13.110	0.540	4.119%	139.52万	0.00亿	0.000%
2026-09-17	13.350	13.110	13.450	12.850	-0.440	-3.247%	114.94万	0.00亿	0.000%
2026-09-16	13.270	13.550	13.850	13.150	0.170	1.271%	133.70万	0.00亿	0.000%
2026-09-15	14.140	13.380	14.440	13.380	-1.020	-7.083%	175.27万	0.00亿	0.000%
2026-09-14	14.170	14.400	15.150	14.140	-0.200	-1.370%	173.47万	0.00亿	0.000%
2026-09-11	15.190	14.600	16.000	14.500	-0.910	-5.867%	243.73万	0.00亿	0.000%
2026-09-10	14.410	15.510	16.000	14.000	0.760	5.153%	273.07万	0.00亿	0.000%
2026-09-09	13.870	14.750	15.160	13.820	0.790	5.659%	231.00万	0.00亿	0.000%
2026-09-08	13.690	13.960	14.040	13.620	0.180	1.306%	90.82万	0.00亿	0.000%
2026-09-07	13.660	13.780	13.910	13.430	0.140	1.026%	90.89万	0.00亿	0.000%
2026-09-04	13.600	13.640	14.190	13.500	0.070	0.516%	131.56万	0.00亿	0.000%
2026-09-03	13.430	13.570	13.860	13.330	0.140	1.042%	87.45万	0.00亿	0.000%
2026-09-02	13.820	13.430	14.100	13.400	-0.580	-4.140%	98.44万	0.00亿	0.000%
2026-09-01	13.630	14.010	14.250	13.630	0.270	1.965%	120.20万	0.00亿	0.000%
2026-08-31	13.900	13.740	13.990	13.410	-0.430	-3.035%	115.70万	0.00亿	0.000%
2026-08-28	14.470	14.170	14.650	14.160	-0.540	-3.671%	123.44万	0.00亿	0.000%
2026-08-27	14.530	14.710	14.820	14.220	-0.260	-1.737%	176.33万	0.00亿	0.000%
2026-08-26	13.900	14.970	15.330	13.680	0.830	5.870%	221.97万	0.00亿	0.000%
2026-08-25	14.080	14.140	14.590	13.800	-0.030	-0.212%	119.60万	0.00亿	0.000%
2026-08-24	14.440	14.170	14.540	13.790	-0.110	-0.770%	123.46万	0.00亿	0.000%
2026-08-21	14.450	14.280	14.650	14.050	-0.390	-2.658%	128.52万	0.00亿	0.000%
2026-08-20	14.440	14.670	15.200	14.180	0.090	0.617%	150.19万	0.00亿	0.000%
2026-08-19	15.340	14.580	16.100	14.200	-1.010	-6.479%	184.67万	0.00亿	0.000%
2026-08-18	16.700	15.590	16.730	15.430	-1.330	-7.861%	238.38万	0.00亿	0.000%
2026-08-17	16.440	16.920	17.280	16.430	-0.070	-0.412%	203.32万	0.00亿	0.000%
2026-08-14	18.180	16.990	18.200	16.910	-1.740	-9.290%	283.56万	0.00亿	0.000%
2026-08-13	16.800	18.730	18.890	16.800	1.550	9.022%	361.57万	0.00亿	0.000%
2026-08-12	16.790	17.180	17.780	16.370	0.380	2.262%	254.35万	0.00亿	0.000%
2026-08-11	16.750	16.800	17.720	16.410	-0.410	-2.382%	232.61万	0.00亿	0.000%
2026-08-10	17.320	17.210	18.490	16.750	-0.520	-2.933%	266.14万	0.00亿	0.000%
2026-08-07	17.310	17.730	17.920	16.750	0.380	2.190%	231.21万	0.00亿	0.000%
2026-08-06	17.220	17.350	17.490	16.760	-0.180	-1.027%	246.90万	0.00亿	0.000%
2026-08-05	16.450	17.530	17.900	16.050	1.160	7.086%	298.06万	0.00亿	0.000%
2026-08-04	16.000	16.370	16.750	15.800	0.860	5.545%	305.36万	0.00亿	0.000%
2026-08-03	14.390	15.510	15.510	13.740	1.410	10.000%	230.04万	0.00亿	0.000%
2026-07-31	13.480	14.100	14.960	13.480	-0.440	-3.026%	239.23万	0.00亿	0.000%
2026-07-30	15.850	14.540	16.360	14.540	-1.620	-10.025%	269.39万	0.00亿	0.000%
2026-07-29	16.000	16.160	17.830	15.750	-0.420	-2.533%	309.54万	0.00亿	0.000%
2026-07-28	15.390	16.580	17.210	14.720	0.900	5.740%	346.59万	0.00亿	0.000%
2026-07-27	14.000	15.680	16.200	14.000	0.910	6.161%	298.73万	0.00亿	0.000%
2026-07-24	15.920	14.770	16.410	14.770	-1.640	-9.994%	291.49万	0.00亿	0.000%
2026-07-23	15.300	16.410	16.410	14.850	1.490	9.987%	341.78万	0.00亿	0.000%
2026-07-22	12.980	14.920	14.920	12.900	1.360	10.029%	247.29万	0.00亿	0.000%
2026-07-21	12.980	13.560	13.990	11.800	0.740	5.772%	332.67万	0.00亿	0.000%
2026-07-20	11.240	12.820	12.820	10.490	1.170	10.043%	282.08万	0.00亿	0.000%
2026-07-17	11.850	11.650	12.650	11.450	-0.400	-3.320%	242.89万	0.00亿	0.000%
2026-07-16	12.210	12.050	12.850	11.680	-0.280	-2.271%	215.09万	0.00亿	0.000%
2026-07-15	12.240	12.330	12.880	11.880	0.410	3.440%	145.43万	0.00亿	0.000%
2026-07-14	11.590	11.920	12.060	11.320	0.310	2.670%	126.40万	0.00亿	0.000%
2026-07-13	12.000	11.610	12.620	11.610	-1.290	-10.000%	140.14万	0.00亿	0.000%
2026-07-10	12.200	12.900	13.440	12.030	0.680	5.565%	202.94万	0.00亿	0.000%
2026-07-09	11.800	12.220	12.590	11.640	0.480	4.089%	132.85万	0.00亿	0.000%
2026-07-08	12.350	11.740	12.550	11.700	-0.610	-4.939%	102.76万	0.00亿	0.000%
2026-07-07	12.500	12.350	12.640	12.120	-0.310	-2.449%	118.59万	0.00亿	0.000%
2026-07-06	13.210	12.660	13.340	12.630	-0.540	-4.091%	144.51万	0.00亿	0.000%
2026-07-03	13.760	13.200	13.960	12.910	-0.620	-4.486%	169.20万	0.00亿	0.000%
2026-07-02	15.000	13.820	16.000	13.820	-1.540	-10.026%	222.48万	0.00亿	0.000%
2026-07-01	15.240	15.360	15.760	14.300	0.400	2.674%	213.32万	0.00亿	0.000%
2026-06-30	15.800	14.960	15.850	14.670	-1.240	-7.654%	196.22万	0.00亿	0.000%
2026-06-29	15.090	16.200	16.200	14.500	0.830	5.400%	228.17万	0.00亿	0.000%
2026-06-26	15.420	15.370	16.760	15.230	0.130	0.853%	263.49万	0.00亿	0.000%
2026-06-25	15.690	15.240	15.860	14.970	-0.530	-3.361%	151.06万	0.00亿	0.000%
2026-06-24	15.300	15.770	16.150	14.930	0.110	0.702%	199.01万	0.00亿	0.000%
2026-06-23	16.100	15.660	16.650	15.500	-0.730	-4.454%	183.49万	0.00亿	0.000%
2026-06-22	16.240	16.390	16.780	16.000	0.010	0.061%	179.98万	0.00亿	0.000%
2026-06-18	17.580	16.380	17.700	16.240	-1.420	-7.978%	225.23万	0.00亿	0.000%
2026-06-17	18.650	17.800	19.200	17.670	-0.750	-4.043%	219.98万	0.00亿	0.000%
2026-06-16	17.830	18.550	18.950	17.340	0.720	4.038%	227.84万	0.00亿	0.000%
2026-06-15	16.990	17.830	18.200	16.510	0.330	1.886%	223.70万	0.00亿	0.000%
2026-06-12	17.900	17.500	18.470	16.580	-0.230	-1.297%	281.37万	0.00亿	0.000%
2026-06-11	18.800	17.730	19.360	17.600	-1.380	-7.221%	254.99万	0.00亿	0.000%
2026-06-10	20.850	19.110	21.200	19.110	-2.120	-9.986%	281.98万	0.00亿	0.000%
2026-06-09	19.600	21.230	21.230	18.600	1.930	10.000%	302.25万	0.00亿	0.000%
2026-06-08	19.460	19.300	20.880	18.400	-0.710	-3.548%	249.15万	0.00亿	0.000%
2026-06-05	22.450	20.010	23.040	19.800	-1.960	-8.921%	290.18万	0.00亿	0.000%
2026-06-04	20.800	21.970	22.100	20.800	0.630	2.952%	273.52万	0.00亿	0.000%
2026-06-03	18.780	21.340	21.340	18.400	1.940	10.000%	306.89万	0.00亿	0.000%
2026-06-02	18.500	19.400	19.880	17.630	0.900	4.865%	293.70万	0.00亿	0.000%
2026-06-01	19.990	18.500	20.000	18.030	-1.530	-7.639%	299.93万	0.00亿	0.000%
2026-05-29	19.180	20.030	20.800	19.180	0.770	3.998%	299.57万	0.00亿	0.000%
2026-05-28	19.500	19.260	20.210	18.180	0.690	3.716%	349.92万	0.00亿	0.000%
2026-05-27	16.490	18.570	18.570	16.260	1.690	10.012%	241.34万	0.00亿	0.000%
2026-05-26	16.020	16.880	17.600	15.510	0.860	5.368%	308.19万	0.00亿	0.000%
2026-05-25	14.750	16.020	16.020	14.580	1.460	10.027%	274.77万	0.00亿	0.000%
2026-05-22	14.390	14.560	14.700	13.890	0.330	2.319%	193.37万	0.00亿	0.000%
2026-05-21	14.500	14.230	15.270	14.200	-0.310	-2.132%	215.15万	0.00亿	0.000%
2026-05-20	15.550	14.540	15.550	14.540	-1.610	-9.969%	204.82万	0.00亿	0.000%
2026-05-19	14.150	16.150	16.900	14.150	0.460	2.932%	288.03万	0.00亿	0.000%
2026-05-18	16.500	15.690	17.150	15.690	-1.740	-9.983%	234.58万	0.00亿	0.000%
2026-05-15	15.800	17.430	18.000	14.990	0.790	4.748%	343.90万	0.00亿	0.000%
2026-05-14	17.650	16.640	18.150	15.900	0.080	0.483%	361.36万	0.00亿	0.000%
2026-05-13	15.050	16.560	16.560	15.050	1.510	10.033%	158.46万	0.00亿	0.000%
2026-05-12	14.000	15.050	15.050	12.930	1.370	10.015%	330.55万	0.00亿	0.000%
2026-05-11	12.670	13.680	13.680	12.670	1.240	9.968%	238.67万	0.00亿	0.000%
2026-05-08	12.380	12.440	13.200	12.200	0.440	3.667%	351.32万	0.00亿	0.000%
2026-05-07	10.910	12.000	12.000	10.910	1.090	9.991%	168.28万	0.00亿	0.000%
2026-05-06	10.080	10.910	10.910	10.080	0.990	9.980%	320.86万	0.00亿	0.000%
2026-04-30	10.340	9.920	10.860	9.650	-0.510	-4.890%	255.55万	0.00亿	0.000%
2026-04-29	10.100	10.430	11.300	10.100	-0.370	-3.426%	365.95万	0.00亿	0.000%
2026-04-28	10.130	10.800	11.130	10.060	0.680	6.719%	449.70万	0.00亿	0.000%
2026-04-27	8.520	10.120	10.120	8.510	0.920	10.000%	281.52万	0.00亿	0.000%
2026-04-24	9.650	9.200	10.800	9.110	-0.630	-6.409%	435.60万	0.00亿	0.000%
2026-04-23	9.290	9.830	9.830	8.050	0.890	9.955%	404.96万	0.00亿	0.000%
2026-04-22	8.130	8.940	8.940	8.130	0.810	9.963%	252.08万	0.00亿	0.000%
2026-04-21	7.400	8.130	8.130	6.950	0.740	10.014%	303.60万	0.00亿	0.000%
2026-04-20	7.060	7.390	7.510	6.900	0.250	3.501%	246.86万	0.00亿	0.000%
2026-04-17	7.290	7.140	7.700	7.100	-0.150	-2.058%	255.97万	0.00亿	0.000%
2026-04-16	7.680	7.290	7.750	7.250	-0.760	-9.441%	278.15万	0.00亿	0.000%
2026-04-15	8.130	8.050	8.660	7.610	0.020	0.249%	439.23万	0.00亿	0.000%
2026-04-14	7.600	8.030	8.030	7.520	0.730	10.000%	187.30万	0.00亿	0.000%
2026-04-13	6.650	7.300	7.300	6.520	0.660	9.940%	242.97万	0.00亿	0.000%
2026-04-10	7.190	6.640	7.200	6.590	-0.500	-7.003%	231.07万	0.00亿	0.000%
2026-04-09	7.690	7.140	7.860	7.040	-0.540	-7.031%	258.11万	0.00亿	0.000%
2026-04-08	7.370	7.680	7.790	7.370	0.000	0.000%	272.97万	0.00亿	0.000%
2026-04-07	7.090	7.520	7.570	6.890	0.000	0.000%	250.51万	0.00亿	0.000%
2026-04-03	7.340	7.080	7.670	7.070	0.000	0.000%	252.73万	0.00亿	0.000%
2026-04-02	7.460	7.340	7.760	7.030	0.000	0.000%	298.05万	0.00亿	0.000%
2026-04-01	7.800	7.520	8.190	7.520	0.000	0.000%	287.53万	0.00亿	0.000%