西昌电力（600505）历史行情

以下为西昌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
2026-10-02	10.340	10.430	10.500	10.270	0.140	1.361%	545.19万	0.57亿	1.495%
2026-10-01	10.340	10.430	10.500	10.270	0.140	1.361%	545.19万	0.57亿	1.495%
2026-09-30	10.340	10.430	10.500	10.270	0.140	1.361%	5.45万	0.00亿	0.000%
2026-09-29	10.300	10.290	10.510	10.260	-0.080	-0.771%	5.98万	0.00亿	0.000%
2026-09-28	10.120	10.370	10.430	10.100	0.200	1.967%	7.97万	0.00亿	0.000%
2026-09-27	10.250	10.170	10.280	10.150	-0.070	-0.684%	449.54万	0.46亿	1.233%
2026-09-24	10.250	10.170	10.280	10.150	-0.070	-0.684%	4.50万	0.00亿	0.000%
2026-09-23	10.560	10.240	10.580	10.220	-0.350	-3.305%	10.75万	0.00亿	0.000%
2026-09-22	10.720	10.590	10.770	10.560	-0.140	-1.305%	7.49万	0.00亿	0.000%
2026-09-21	10.610	10.730	10.780	10.540	0.080	0.751%	7.61万	0.00亿	0.000%
2026-09-18	10.530	10.650	10.850	10.500	0.020	0.188%	10.86万	0.00亿	0.000%
2026-09-17	11.080	10.630	11.080	10.400	-0.520	-4.664%	18.39万	0.00亿	0.000%
2026-09-16	10.710	11.150	11.460	10.710	0.330	3.050%	20.07万	0.00亿	0.000%
2026-09-15	10.910	10.820	11.160	10.690	-0.120	-1.097%	12.74万	0.00亿	0.000%
2026-09-14	11.050	10.940	11.490	10.840	-0.100	-0.906%	13.84万	0.00亿	0.000%
2026-09-11	11.060	11.040	11.300	10.800	-0.350	-3.073%	18.49万	0.00亿	0.000%
2026-09-10	10.750	11.390	11.490	10.680	0.630	5.855%	28.03万	0.00亿	0.000%
2026-09-09	10.550	10.760	10.780	10.510	0.110	1.033%	6.34万	0.00亿	0.000%
2026-09-08	10.570	10.650	10.650	10.500	0.110	1.044%	3.33万	0.00亿	0.000%
2026-09-07	10.650	10.540	10.650	10.490	-0.060	-0.566%	3.64万	0.00亿	0.000%
2026-09-04	10.660	10.600	10.800	10.560	0.050	0.474%	7.13万	0.00亿	0.000%
2026-09-03	10.660	10.550	10.710	10.520	-0.070	-0.659%	3.96万	0.00亿	0.000%
2026-09-02	10.580	10.620	10.680	10.480	-0.070	-0.655%	3.96万	0.00亿	0.000%
2026-09-01	10.550	10.690	10.720	10.500	0.140	1.327%	5.74万	0.00亿	0.000%
2026-08-31	10.600	10.550	10.600	10.420	-0.070	-0.659%	4.28万	0.00亿	0.000%
2026-08-28	10.620	10.620	10.650	10.510	0.030	0.283%	3.99万	0.00亿	0.000%
2026-08-27	10.640	10.590	10.640	10.460	-0.040	-0.376%	4.54万	0.00亿	0.000%
2026-08-26	10.660	10.630	10.710	10.610	-0.010	-0.094%	5.13万	0.00亿	0.000%
2026-08-25	10.460	10.640	10.660	10.370	0.190	1.818%	5.74万	0.00亿	0.000%
2026-08-24	10.350	10.450	10.520	10.350	0.020	0.192%	4.69万	0.00亿	0.000%
2026-08-21	10.330	10.430	10.450	10.250	-0.010	-0.096%	4.02万	0.00亿	0.000%
2026-08-20	10.450	10.440	10.560	10.360	-0.060	-0.571%	5.74万	0.00亿	0.000%
2026-08-19	10.620	10.500	10.780	10.430	-0.240	-2.235%	6.24万	0.00亿	0.000%
2026-08-18	11.070	10.740	11.070	10.710	-0.190	-1.738%	7.02万	0.00亿	0.000%
2026-08-17	10.920	10.930	10.980	10.810	0.000	0.000%	5.26万	0.00亿	0.000%
2026-08-14	11.300	10.930	11.300	10.810	-0.370	-3.274%	11.18万	0.00亿	0.000%
2026-08-13	11.250	11.300	11.640	11.120	0.050	0.444%	12.59万	0.00亿	0.000%
2026-08-12	11.290	11.250	11.370	11.160	-0.090	-0.794%	6.30万	0.00亿	0.000%
2026-08-11	11.360	11.340	11.480	11.280	-0.060	-0.526%	7.27万	0.00亿	0.000%
2026-08-10	11.320	11.400	11.420	11.230	0.090	0.796%	8.54万	0.00亿	0.000%
2026-08-07	11.290	11.310	11.340	11.130	0.000	0.000%	7.67万	0.00亿	0.000%
2026-08-06	11.330	11.310	11.390	11.080	-0.060	-0.528%	9.33万	0.00亿	0.000%
2026-08-05	11.380	11.370	11.420	11.240	-0.060	-0.525%	10.30万	0.00亿	0.000%
2026-08-04	11.600	11.430	11.680	11.400	-0.180	-1.550%	12.51万	0.00亿	0.000%
2026-08-03	11.220	11.610	11.660	11.130	0.480	4.313%	16.13万	0.00亿	0.000%
2026-07-31	10.810	11.130	11.180	10.810	0.230	2.110%	7.84万	0.00亿	0.000%
2026-07-30	11.060	10.900	11.180	10.850	-0.200	-1.802%	8.71万	0.00亿	0.000%
2026-07-29	10.780	11.100	11.380	10.560	0.310	2.873%	14.76万	0.00亿	0.000%
2026-07-28	10.700	10.790	10.900	10.570	0.080	0.747%	9.01万	0.00亿	0.000%
2026-07-27	10.300	10.710	10.750	10.210	0.200	1.903%	9.28万	0.00亿	0.000%
2026-07-24	11.200	10.510	11.300	10.500	-0.920	-8.049%	16.67万	0.00亿	0.000%
2026-07-23	11.440	11.430	11.760	11.220	-0.370	-3.136%	20.67万	0.00亿	0.000%
2026-07-22	11.320	11.800	11.950	11.210	0.220	1.900%	23.16万	0.00亿	0.000%
2026-07-21	12.010	11.580	12.090	11.160	-0.790	-6.386%	26.74万	0.00亿	0.000%
2026-07-20	11.200	12.370	12.470	11.110	0.770	6.638%	31.04万	0.00亿	0.000%
2026-07-17	10.710	11.600	11.660	10.710	0.740	6.814%	28.02万	0.00亿	0.000%
2026-07-16	10.780	10.860	10.910	10.670	0.070	0.649%	7.50万	0.00亿	0.000%
2026-07-15	10.400	10.790	10.940	10.400	0.290	2.762%	11.38万	0.00亿	0.000%
2026-07-14	10.280	10.500	10.540	10.200	0.280	2.740%	7.03万	0.00亿	0.000%
2026-07-13	10.360	10.220	10.450	10.150	-0.225	-2.154%	5.51万	0.00亿	0.000%
2026-07-10	10.185	10.445	10.615	10.095	0.230	2.252%	8.05万	0.00亿	0.000%
2026-07-09	10.175	10.215	10.295	9.985	-0.030	-0.293%	7.21万	0.00亿	0.000%
2026-07-08	10.465	10.245	10.465	10.185	-0.220	-2.102%	6.66万	0.00亿	0.000%
2026-07-07	10.775	10.465	10.865	10.445	-0.450	-4.123%	7.57万	0.00亿	0.000%
2026-07-06	10.995	10.915	11.095	10.895	-0.070	-0.637%	6.48万	0.00亿	0.000%
2026-07-03	11.035	10.985	11.105	10.885	-0.030	-0.272%	8.55万	0.00亿	0.000%
2026-07-02	11.195	11.015	11.545	10.985	-0.250	-2.219%	12.84万	0.00亿	0.000%
2026-07-01	10.755	11.265	11.355	10.605	0.600	5.626%	15.56万	0.00亿	0.000%
2026-06-30	10.775	10.665	10.855	10.525	-0.210	-1.931%	10.03万	0.00亿	0.000%
2026-06-29	10.585	10.875	11.025	10.405	0.070	0.648%	11.40万	0.00亿	0.000%
2026-06-26	10.835	10.805	11.315	10.675	-0.030	-0.277%	15.26万	0.00亿	0.000%
2026-06-25	11.445	10.835	11.445	10.805	-0.640	-5.577%	17.29万	0.00亿	0.000%
2026-06-24	12.065	11.475	12.125	11.365	-0.680	-5.594%	16.36万	0.00亿	0.000%
2026-06-23	12.095	12.155	12.475	12.005	-0.050	-0.410%	14.33万	0.00亿	0.000%
2026-06-22	12.385	12.205	12.385	11.885	-0.440	-3.480%	19.87万	0.00亿	0.000%
2026-06-18	13.625	12.645	13.755	12.565	-1.320	-9.452%	34.22万	0.00亿	0.000%
2026-06-17	14.235	13.965	14.465	13.955	-0.510	-3.523%	21.79万	0.00亿	0.000%
2026-06-16	14.215	14.475	14.735	13.855	0.110	0.766%	30.27万	0.00亿	0.000%
2026-06-15	14.275	14.365	14.485	14.125	-0.260	-1.778%	27.23万	0.00亿	0.000%
2026-06-12	14.325	14.625	14.675	13.685	-0.210	-1.416%	38.46万	0.00亿	0.000%
2026-06-11	13.925	14.835	15.175	13.925	0.480	3.344%	42.97万	0.00亿	0.000%
2026-06-10	14.195	14.355	14.915	13.905	-0.330	-2.247%	33.75万	0.00亿	0.000%
2026-06-09	14.975	14.685	15.145	14.235	-0.210	-1.410%	56.99万	0.00亿	0.000%
2026-06-08	13.175	14.895	14.895	13.085	1.360	10.048%	33.39万	0.00亿	0.000%
2026-06-05	14.235	13.535	14.635	13.505	-0.640	-4.515%	34.05万	0.00亿	0.000%
2026-06-04	14.475	14.175	14.965	14.125	-0.140	-0.978%	49.13万	0.00亿	0.000%
2026-06-03	12.935	14.315	14.315	12.755	1.300	9.988%	35.38万	0.00亿	0.000%
2026-06-02	12.995	13.015	13.275	12.605	-0.080	-0.611%	14.67万	0.00亿	0.000%
2026-06-01	13.265	13.095	13.355	12.475	-0.300	-2.240%	18.50万	0.00亿	0.000%
2026-05-29	13.045	13.395	13.625	12.935	0.360	2.762%	20.71万	0.00亿	0.000%
2026-05-28	12.775	13.035	13.175	12.725	0.160	1.243%	12.61万	0.00亿	0.000%
2026-05-27	12.665	12.875	12.975	12.565	0.210	1.658%	11.62万	0.00亿	0.000%
2026-05-26	12.525	12.665	12.725	12.225	0.070	0.556%	8.35万	0.00亿	0.000%
2026-05-25	12.385	12.595	12.695	12.365	0.210	1.696%	7.26万	0.00亿	0.000%
2026-05-22	12.455	12.385	12.595	12.275	-0.070	-0.562%	7.40万	0.00亿	0.000%
2026-05-21	12.645	12.455	12.895	12.435	-0.320	-2.505%	8.14万	0.00亿	0.000%
2026-05-20	13.485	12.775	13.525	12.685	-0.840	-6.170%	15.34万	0.00亿	0.000%
2026-05-19	13.255	13.615	13.675	13.075	0.330	2.484%	12.14万	0.00亿	0.000%
2026-05-18	13.175	13.285	13.365	13.075	-0.030	-0.225%	8.37万	0.00亿	0.000%
2026-05-15	13.345	13.315	13.495	13.065	-0.110	-0.819%	11.74万	0.00亿	0.000%
2026-05-14	13.955	13.425	14.145	13.425	-0.530	-3.798%	15.02万	0.00亿	0.000%
2026-05-13	14.045	13.955	14.265	13.865	-0.040	-0.286%	18.14万	0.00亿	0.000%
2026-05-12	13.785	13.995	14.185	13.515	0.250	1.819%	18.65万	0.00亿	0.000%
2026-05-11	13.755	13.745	13.875	13.575	0.040	0.292%	10.58万	0.00亿	0.000%
2026-05-08	13.795	13.705	13.975	13.645	-0.050	-0.364%	10.80万	0.00亿	0.000%
2026-05-07	13.835	13.755	13.955	13.695	-0.090	-0.650%	12.32万	0.00亿	0.000%
2026-05-06	13.885	13.845	13.955	13.685	0.090	0.654%	13.68万	0.00亿	0.000%
2026-04-30	13.545	13.755	13.905	13.535	0.180	1.326%	11.93万	0.00亿	0.000%
2026-04-29	13.265	13.575	13.725	13.205	0.290	2.183%	14.29万	0.00亿	0.000%
2026-04-28	13.115	13.285	13.325	13.065	0.060	0.454%	9.21万	0.00亿	0.000%
2026-04-27	13.065	13.225	13.265	12.945	0.080	0.609%	8.90万	0.00亿	0.000%
2026-04-24	13.345	13.145	13.375	13.025	-0.330	-2.449%	10.94万	0.00亿	0.000%
2026-04-23	13.525	13.475	13.605	13.245	0.050	0.372%	13.97万	0.00亿	0.000%
2026-04-22	13.285	13.425	13.485	13.205	0.000	0.000%	9.43万	0.00亿	0.000%
2026-04-21	13.255	13.425	13.605	13.075	0.170	1.283%	16.10万	0.00亿	0.000%
2026-04-20	12.905	13.255	13.325	12.825	0.360	2.792%	12.53万	0.00亿	0.000%
2026-04-17	12.885	12.895	12.935	12.735	0.040	0.311%	7.43万	0.00亿	0.000%
2026-04-16	12.735	12.855	12.855	12.595	0.130	1.022%	7.28万	0.00亿	0.000%
2026-04-15	12.925	12.725	12.935	12.685	-0.130	-1.011%	8.57万	0.00亿	0.000%
2026-04-14	12.835	12.855	12.995	12.715	0.020	0.156%	8.59万	0.00亿	0.000%
2026-04-13	12.575	12.835	12.845	12.485	0.190	1.503%	8.75万	0.00亿	0.000%
2026-04-10	12.575	12.645	12.895	12.465	0.170	1.363%	11.08万	0.00亿	0.000%
2026-04-09	12.625	12.475	12.645	12.375	-0.200	-1.578%	8.37万	0.00亿	0.000%
2026-04-08	12.515	12.675	12.695	12.405	0.390	3.175%	12.32万	0.00亿	0.000%
2026-04-07	12.385	12.285	12.455	12.055	0.000	0.000%	10.00万	0.00亿	0.000%
2026-04-03	13.225	12.395	13.365	12.355	0.000	0.000%	22.69万	0.00亿	0.000%
2026-04-02	13.355	13.615	14.365	13.205	0.000	0.000%	29.06万	0.00亿	0.000%
2026-04-01	13.755	13.215	13.805	13.125	0.000	0.000%	19.90万	0.00亿	0.000%