华电能源（600726）历史行情
以下为华电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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 4.960 | 4.830 | 5.000 | 4.830 | -0.150 | -3.012% | 37.04万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.020 | 4.980 | 5.040 | 4.800 | -0.030 | -0.599% | 53.73万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.960 | 5.010 | 5.040 | 4.950 | 0.050 | 1.008% | 41.32万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.990 | 4.960 | 5.010 | 4.950 | 0.000 | 0.000% | 2,540.75万 | 1.26亿 | 0.340% |
| 2026-10-06 | 4.990 | 4.960 | 5.010 | 4.950 | 0.000 | 0.000% | 2,540.75万 | 1.26亿 | 0.340% |
| 2026-10-05 | 4.990 | 4.960 | 5.010 | 4.950 | 0.000 | 0.000% | 2,540.75万 | 1.26亿 | 0.340% |
| 2026-10-02 | 4.990 | 4.960 | 5.010 | 4.950 | 0.000 | 0.000% | 2,540.75万 | 1.26亿 | 0.340% |
| 2026-10-01 | 4.990 | 4.960 | 5.010 | 4.950 | 0.000 | 0.000% | 2,540.75万 | 1.26亿 | 0.340% |
| 2026-09-30 | 4.990 | 4.960 | 5.010 | 4.950 | 0.000 | 0.000% | 25.41万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.970 | 4.960 | 5.030 | 4.940 | 0.000 | 0.000% | 35.24万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.030 | 4.960 | 5.040 | 4.900 | -0.070 | -1.392% | 49.23万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.070 | 5.030 | 5.080 | 5.010 | -0.040 | -0.789% | 4,238.24万 | 2.13亿 | 0.567% |
| 2026-09-24 | 5.070 | 5.030 | 5.080 | 5.010 | -0.040 | -0.789% | 42.38万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.270 | 5.070 | 5.270 | 5.060 | -0.220 | -4.159% | 83.02万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.320 | 5.290 | 5.380 | 5.240 | -0.010 | -0.189% | 57.29万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.210 | 5.300 | 5.340 | 5.210 | 0.030 | 0.569% | 62.66万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.090 | 5.270 | 5.330 | 5.080 | 0.190 | 3.740% | 110.36万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.220 | 5.080 | 5.220 | 5.040 | -0.160 | -3.053% | 90.70万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.130 | 5.240 | 5.300 | 5.100 | 0.090 | 1.748% | 87.97万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.320 | 5.150 | 5.390 | 5.140 | -0.220 | -4.097% | 116.65万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.410 | 5.370 | 5.640 | 5.320 | -0.110 | -2.007% | 123.84万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.810 | 5.480 | 5.810 | 5.450 | -0.340 | -5.842% | 178.93万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.460 | 5.820 | 5.910 | 5.420 | 0.320 | 5.818% | 236.94万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.350 | 5.500 | 5.570 | 5.340 | 0.120 | 2.230% | 117.26万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.310 | 5.380 | 5.400 | 5.300 | 0.040 | 0.749% | 58.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.380 | 5.340 | 5.400 | 5.300 | -0.010 | -0.187% | 50.98万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.420 | 5.350 | 5.540 | 5.320 | -0.060 | -1.109% | 74.02万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.380 | 5.410 | 5.480 | 5.350 | 0.020 | 0.371% | 55.18万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.530 | 5.390 | 5.600 | 5.370 | -0.160 | -2.883% | 70.46万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.500 | 5.550 | 5.600 | 5.460 | 0.050 | 0.909% | 69.04万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.560 | 5.500 | 5.560 | 5.380 | -0.060 | -1.079% | 66.58万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.610 | 5.560 | 5.660 | 5.550 | -0.110 | -1.940% | 75.12万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.680 | 5.670 | 5.690 | 5.550 | -0.120 | -2.073% | 107.29万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.540 | 5.790 | 5.840 | 5.510 | 0.240 | 4.324% | 147.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.520 | 5.550 | 5.600 | 5.450 | -0.020 | -0.359% | 72.53万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.630 | 5.570 | 5.680 | 5.480 | -0.010 | -0.179% | 70.81万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.600 | 5.580 | 5.620 | 5.510 | -0.070 | -1.239% | 73.74万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.650 | 5.650 | 5.750 | 5.590 | 0.000 | 0.000% | 98.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.890 | 5.650 | 6.010 | 5.580 | -0.300 | -5.042% | 148.49万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.210 | 5.950 | 6.270 | 5.920 | -0.320 | -5.104% | 164.76万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.340 | 6.270 | 6.370 | 6.160 | -0.160 | -2.488% | 188.81万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.020 | 6.430 | 7.050 | 6.330 | -0.370 | -5.441% | 323.39万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.180 | 6.800 | 6.800 | 6.160 | 0.620 | 10.032% | 144.13万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.090 | 6.180 | 6.260 | 6.040 | 0.040 | 0.651% | 133.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.260 | 6.140 | 6.590 | 6.100 | -0.120 | -1.917% | 182.17万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.280 | 6.260 | 6.480 | 6.090 | -0.060 | -0.949% | 137.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.200 | 6.320 | 6.340 | 6.060 | 0.060 | 0.958% | 154.93万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.180 | 6.260 | 6.290 | 6.020 | 0.020 | 0.321% | 173.82万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.940 | 6.240 | 6.300 | 5.830 | 0.290 | 4.874% | 233.14万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.850 | 5.950 | 6.220 | 5.830 | 0.140 | 2.410% | 186.04万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.610 | 5.810 | 5.950 | 5.490 | 0.200 | 3.565% | 207.49万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.320 | 5.610 | 5.850 | 5.290 | 0.230 | 4.275% | 211.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.850 | 5.380 | 5.950 | 5.320 | -0.520 | -8.814% | 208.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.900 | 5.900 | 6.220 | 5.720 | -0.180 | -2.961% | 209.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.080 | 6.080 | 6.400 | 5.810 | -0.170 | -2.720% | 264.14万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.780 | 6.250 | 6.700 | 5.780 | -0.030 | -0.478% | 289.34万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.550 | 6.280 | 6.770 | 6.280 | -0.700 | -10.029% | 282.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.680 | 6.980 | 7.260 | 6.470 | 0.380 | 5.758% | 437.52万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.870 | 6.600 | 6.600 | 5.730 | 0.600 | 10.000% | 384.14万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.240 | 6.000 | 6.240 | 5.300 | 0.170 | 2.916% | 389.65万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.310 | 5.830 | 5.830 | 5.250 | 0.530 | 10.000% | 125.48万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.510 | 5.300 | 5.740 | 5.250 | -0.250 | -4.505% | 162.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.820 | 5.550 | 5.950 | 5.510 | -0.380 | -6.408% | 101.20万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.870 | 5.930 | 6.110 | 5.790 | 0.070 | 1.195% | 97.54万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.760 | 5.860 | 5.880 | 5.610 | 0.100 | 1.736% | 98.26万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.000 | 5.760 | 6.200 | 5.730 | -0.440 | -7.097% | 150.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.070 | 6.200 | 6.630 | 6.040 | 0.140 | 2.310% | 218.57万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.890 | 6.060 | 6.150 | 5.790 | 0.160 | 2.712% | 103.85万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.110 | 5.900 | 6.160 | 5.870 | -0.200 | -3.279% | 84.79万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.280 | 6.100 | 6.330 | 6.030 | -0.240 | -3.785% | 96.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.510 | 6.340 | 6.530 | 6.280 | -0.090 | -1.400% | 117.21万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.630 | 6.430 | 6.900 | 6.360 | -0.170 | -2.576% | 187.11万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.300 | 6.600 | 7.750 | 6.600 | -0.730 | -9.959% | 235.88万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.120 | 7.330 | 7.380 | 7.000 | 0.210 | 2.949% | 133.63万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.210 | 7.120 | 7.230 | 6.900 | -0.160 | -2.198% | 136.61万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.140 | 7.280 | 7.420 | 6.950 | 0.090 | 1.252% | 181.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.580 | 7.190 | 8.260 | 7.170 | -0.400 | -5.270% | 262.81万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.880 | 7.590 | 8.000 | 7.540 | -0.290 | -3.680% | 113.75万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.830 | 7.880 | 7.970 | 7.470 | -0.060 | -0.756% | 156.73万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.880 | 7.940 | 8.200 | 7.730 | -0.140 | -1.733% | 143.60万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.850 | 8.080 | 8.160 | 7.700 | 0.200 | 2.538% | 158.65万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.220 | 7.880 | 8.250 | 7.790 | -0.420 | -5.060% | 192.03万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.640 | 8.300 | 8.730 | 8.150 | -0.320 | -3.712% | 194.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.570 | 8.620 | 8.800 | 8.330 | 0.060 | 0.701% | 228.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.090 | 8.560 | 8.580 | 7.770 | 0.470 | 5.810% | 245.54万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.150 | 8.090 | 8.930 | 8.020 | -0.030 | -0.369% | 297.88万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.300 | 8.120 | 8.500 | 8.080 | -0.310 | -3.677% | 188.47万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.830 | 8.430 | 8.910 | 8.260 | -0.620 | -6.851% | 260.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.800 | 9.050 | 9.200 | 8.430 | 0.250 | 2.841% | 341.92万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.420 | 8.800 | 9.580 | 8.420 | -0.550 | -5.882% | 336.62万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.180 | 9.350 | 10.600 | 9.350 | -1.040 | -10.010% | 428.45万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.300 | 10.390 | 10.680 | 9.200 | 0.680 | 7.003% | 566.60万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.960 | 9.710 | 10.030 | 8.800 | 0.470 | 5.087% | 531.50万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.500 | 9.240 | 9.650 | 8.870 | -0.260 | -2.737% | 406.82万 | 0.00亿 | 0.000% |
| 2026-06-01 | 10.380 | 9.500 | 10.890 | 9.130 | -0.630 | -6.219% | 510.57万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.750 | 10.130 | 10.130 | 9.750 | 0.920 | 9.989% | 168.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.210 | 9.210 | 9.210 | 8.970 | 0.840 | 10.036% | 233.79万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.860 | 8.370 | 8.370 | 7.710 | 0.760 | 9.987% | 128.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.270 | 7.610 | 7.610 | 7.170 | 0.690 | 9.971% | 203.08万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.290 | 6.920 | 6.920 | 6.270 | 0.630 | 10.016% | 141.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.190 | 6.290 | 6.340 | 6.020 | 0.100 | 1.616% | 127.37万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.310 | 6.190 | 6.680 | 6.170 | -0.240 | -3.733% | 170.44万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.900 | 6.430 | 6.920 | 6.360 | -0.570 | -8.143% | 235.98万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.800 | 7.000 | 7.230 | 6.650 | 0.020 | 0.287% | 267.08万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.210 | 6.980 | 7.480 | 6.880 | -0.640 | -8.399% | 306.05万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.580 | 7.620 | 8.400 | 7.200 | -0.380 | -4.750% | 386.71万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.860 | 8.000 | 9.060 | 8.000 | -0.470 | -5.549% | 507.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.460 | 8.470 | 8.470 | 7.460 | 0.770 | 10.000% | 304.58万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.720 | 7.700 | 8.000 | 7.100 | -0.100 | -1.282% | 414.94万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.420 | 7.800 | 7.930 | 7.260 | 0.290 | 3.862% | 426.98万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.800 | 7.510 | 8.210 | 7.440 | -0.100 | -1.314% | 553.49万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.770 | 7.610 | 7.610 | 6.720 | 0.690 | 9.971% | 365.98万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.600 | 6.920 | 7.000 | 6.580 | 0.330 | 5.008% | 439.14万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.080 | 6.590 | 7.170 | 6.550 | -0.510 | -7.183% | 417.45万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.950 | 7.100 | 7.630 | 6.550 | 0.080 | 1.140% | 533.10万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.330 | 7.020 | 7.020 | 6.270 | 0.640 | 10.031% | 563.72万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.640 | 6.380 | 6.380 | 5.220 | 0.580 | 10.000% | 572.12万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.530 | 5.800 | 5.800 | 5.430 | 0.530 | 10.057% | 498.65万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.850 | 5.270 | 5.270 | 4.850 | 0.480 | 10.021% | 350.24万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.600 | 4.790 | 5.050 | 4.520 | 0.140 | 3.011% | 377.93万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.590 | 4.650 | 4.860 | 4.410 | 0.070 | 1.528% | 282.48万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.490 | 4.580 | 4.590 | 4.470 | 0.090 | 2.004% | 141.18万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.640 | 4.490 | 4.710 | 4.450 | -0.130 | -2.814% | 158.16万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.710 | 4.620 | 4.710 | 4.500 | -0.060 | -1.282% | 179.64万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.850 | 4.680 | 4.880 | 4.560 | 0.000 | 0.000% | 287.65万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.800 | 4.990 | 5.080 | 4.750 | 0.130 | 2.675% | 360.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.750 | 4.860 | 4.940 | 4.710 | 0.000 | 0.000% | 269.20万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.800 | 4.750 | 4.840 | 4.710 | 0.000 | 0.000% | 124.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.910 | 4.800 | 4.920 | 4.740 | 0.000 | 0.000% | 205.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.010 | 5.010 | 5.090 | 4.910 | 0.000 | 0.000% | 260.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.000 | 4.980 | 5.110 | 4.860 | 0.000 | 0.000% | 241.45万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.210 | 5.020 | 5.370 | 4.970 | 0.000 | 0.000% | 365.71万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.920 | 5.320 | 6.070 | 5.320 | 0.000 | 0.000% | 413.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.270 | 5.910 | 6.270 | 5.770 | 0.000 | 0.000% | 432.28万 | 0.00亿 | 0.000% |