华银电力（600744）历史行情
以下为华银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 | 6.180 | 6.080 | 6.180 | 5.880 | -0.090 | -1.459% | 65.23万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.060 | 6.170 | 6.190 | 6.050 | 0.110 | 1.815% | 62.07万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.050 | 6.060 | 6.160 | 6.000 | 0.060 | 1.000% | 4,357.58万 | 2.65亿 | 2.145% |
| 2026-10-06 | 6.050 | 6.060 | 6.160 | 6.000 | 0.060 | 1.000% | 4,357.58万 | 2.65亿 | 2.145% |
| 2026-10-05 | 6.050 | 6.060 | 6.160 | 6.000 | 0.060 | 1.000% | 4,357.58万 | 2.65亿 | 2.145% |
| 2026-10-02 | 6.050 | 6.060 | 6.160 | 6.000 | 0.060 | 1.000% | 4,357.58万 | 2.65亿 | 2.145% |
| 2026-10-01 | 6.050 | 6.060 | 6.160 | 6.000 | 0.060 | 1.000% | 4,357.58万 | 2.65亿 | 2.145% |
| 2026-09-30 | 6.050 | 6.060 | 6.160 | 6.000 | 0.060 | 1.000% | 43.58万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.020 | 6.000 | 6.090 | 5.970 | -0.030 | -0.498% | 36.24万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.070 | 6.030 | 6.100 | 5.960 | -0.050 | -0.822% | 49.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.180 | 6.080 | 6.180 | 6.050 | -0.100 | -1.618% | 6,071.50万 | 3.70亿 | 2.989% |
| 2026-09-24 | 6.180 | 6.080 | 6.180 | 6.050 | -0.100 | -1.618% | 60.72万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.460 | 6.180 | 6.500 | 6.160 | -0.360 | -5.505% | 110.82万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.500 | 6.540 | 6.590 | 6.450 | -0.040 | -0.608% | 72.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.400 | 6.580 | 6.650 | 6.360 | 0.190 | 2.973% | 105.60万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.300 | 6.390 | 6.590 | 6.260 | 0.020 | 0.314% | 112.11万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.550 | 6.370 | 6.620 | 6.100 | -0.380 | -5.630% | 145.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.590 | 6.750 | 7.080 | 6.550 | 0.130 | 1.964% | 168.33万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.890 | 6.620 | 7.050 | 6.520 | -0.360 | -5.158% | 173.64万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.920 | 6.980 | 7.300 | 6.730 | -0.080 | -1.133% | 207.15万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.160 | 7.060 | 7.550 | 6.810 | 0.060 | 0.857% | 320.11万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.300 | 7.000 | 7.000 | 6.280 | 0.640 | 10.063% | 196.92万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.250 | 6.360 | 6.440 | 6.190 | 0.100 | 1.597% | 93.05万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.200 | 6.260 | 6.270 | 6.160 | 0.060 | 0.968% | 39.86万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.210 | 6.200 | 6.240 | 6.170 | -0.010 | -0.161% | 32.70万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.240 | 6.210 | 6.360 | 6.180 | -0.030 | -0.481% | 56.10万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.240 | 6.240 | 6.310 | 6.200 | 0.010 | 0.161% | 37.11万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.300 | 6.230 | 6.350 | 6.200 | -0.080 | -1.268% | 36.75万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.230 | 6.310 | 6.340 | 6.210 | 0.090 | 1.447% | 52.98万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.300 | 6.220 | 6.300 | 6.130 | -0.130 | -2.047% | 63.05万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.410 | 6.350 | 6.440 | 6.350 | -0.130 | -2.006% | 57.27万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.560 | 6.480 | 6.570 | 6.380 | -0.220 | -3.284% | 96.01万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.400 | 6.700 | 6.770 | 6.380 | 0.230 | 3.555% | 120.49万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.400 | 6.470 | 6.510 | 6.300 | 0.070 | 1.094% | 58.65万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.450 | 6.400 | 6.470 | 6.280 | 0.010 | 0.156% | 54.98万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.380 | 6.390 | 6.420 | 6.270 | 0.000 | 0.000% | 51.11万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.400 | 6.390 | 6.470 | 6.330 | -0.030 | -0.467% | 66.61万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.720 | 6.420 | 6.890 | 6.380 | -0.340 | -5.030% | 110.74万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.840 | 6.760 | 6.920 | 6.650 | -0.130 | -1.887% | 120.39万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.820 | 6.890 | 6.930 | 6.700 | -0.140 | -1.991% | 151.67万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.610 | 7.030 | 7.630 | 7.030 | -0.770 | -9.872% | 260.15万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.400 | 7.800 | 7.800 | 7.400 | 0.280 | 3.723% | 294.08万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.400 | 7.520 | 7.810 | 7.330 | 0.040 | 0.535% | 159.31万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.520 | 7.480 | 7.810 | 7.450 | -0.250 | -3.234% | 173.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.880 | 7.730 | 8.200 | 7.540 | -0.150 | -1.904% | 273.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.160 | 7.880 | 7.880 | 7.020 | 0.720 | 10.056% | 202.99万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.370 | 7.160 | 7.370 | 7.060 | -0.210 | -2.849% | 117.11万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.200 | 7.370 | 7.410 | 7.140 | 0.080 | 1.097% | 161.83万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.330 | 7.290 | 7.550 | 7.210 | -0.040 | -0.546% | 178.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.010 | 7.330 | 7.340 | 6.940 | 0.400 | 5.772% | 197.33万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.640 | 6.930 | 7.080 | 6.610 | 0.340 | 5.159% | 175.96万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.110 | 6.590 | 7.170 | 6.550 | -0.520 | -7.314% | 234.20万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.130 | 7.110 | 7.500 | 6.620 | -0.250 | -3.397% | 283.80万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.380 | 7.360 | 7.960 | 7.110 | -0.250 | -3.285% | 331.87万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.240 | 7.610 | 8.070 | 7.240 | 0.080 | 1.062% | 340.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.540 | 7.530 | 8.150 | 7.280 | -0.350 | -4.442% | 345.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.730 | 7.880 | 8.690 | 7.440 | -0.060 | -0.756% | 404.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.880 | 7.940 | 7.940 | 6.880 | 0.720 | 9.972% | 385.35万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.000 | 7.220 | 7.220 | 6.500 | 0.660 | 10.061% | 369.92万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.460 | 6.560 | 6.560 | 6.100 | 0.600 | 10.067% | 174.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.400 | 5.960 | 5.960 | 5.370 | 0.540 | 9.963% | 85.45万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.460 | 5.420 | 5.570 | 5.400 | -0.080 | -1.455% | 47.98万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.410 | 5.500 | 5.600 | 5.350 | 0.090 | 1.664% | 49.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.250 | 5.410 | 5.420 | 5.220 | 0.070 | 1.311% | 41.30万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.540 | 5.340 | 5.630 | 5.320 | -0.230 | -4.129% | 49.53万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.480 | 5.570 | 5.700 | 5.430 | 0.080 | 1.457% | 62.61万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.440 | 5.490 | 5.540 | 5.310 | 0.050 | 0.919% | 49.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.510 | 5.440 | 5.590 | 5.440 | -0.150 | -2.683% | 46.12万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.800 | 5.590 | 5.840 | 5.580 | -0.320 | -5.415% | 62.58万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.190 | 5.910 | 6.200 | 5.880 | -0.440 | -6.929% | 94.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.350 | 6.350 | 6.450 | 6.300 | -0.050 | -0.781% | 50.01万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.560 | 6.400 | 6.750 | 6.380 | -0.200 | -3.030% | 77.59万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.430 | 6.600 | 6.650 | 6.430 | 0.170 | 2.644% | 69.79万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.300 | 6.430 | 6.430 | 6.200 | 0.070 | 1.101% | 54.42万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.250 | 6.360 | 6.450 | 6.210 | 0.010 | 0.157% | 58.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.570 | 6.350 | 6.750 | 6.330 | -0.200 | -3.053% | 81.74万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.700 | 6.550 | 6.760 | 6.520 | -0.230 | -3.392% | 84.69万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.060 | 6.780 | 7.090 | 6.680 | -0.300 | -4.237% | 86.00万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.130 | 7.080 | 7.270 | 7.000 | -0.030 | -0.422% | 69.66万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.050 | 7.110 | 7.120 | 6.880 | 0.030 | 0.424% | 75.76万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.350 | 7.080 | 7.450 | 7.060 | -0.360 | -4.839% | 113.92万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.430 | 7.440 | 7.600 | 7.270 | -0.030 | -0.402% | 87.97万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.490 | 7.470 | 7.600 | 7.350 | -0.020 | -0.267% | 85.21万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.270 | 7.490 | 7.530 | 7.260 | 0.220 | 3.026% | 81.18万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.210 | 7.270 | 7.360 | 7.130 | 0.090 | 1.253% | 76.85万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.210 | 7.180 | 7.360 | 7.120 | -0.130 | -1.778% | 65.90万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.680 | 7.310 | 7.700 | 7.250 | -0.510 | -6.522% | 111.59万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.700 | 7.820 | 7.870 | 7.440 | 0.150 | 1.956% | 110.93万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.780 | 7.670 | 8.140 | 7.630 | -0.410 | -5.074% | 122.58万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.750 | 8.080 | 9.050 | 8.040 | -0.710 | -8.077% | 208.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.940 | 8.790 | 9.170 | 8.730 | -0.410 | -4.457% | 208.44万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.500 | 9.200 | 9.300 | 8.400 | 0.370 | 4.190% | 312.29万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.480 | 8.830 | 9.090 | 8.100 | 0.200 | 2.317% | 231.83万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.970 | 8.630 | 8.970 | 8.150 | -0.430 | -4.746% | 229.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.780 | 9.060 | 9.190 | 8.530 | 0.300 | 3.425% | 300.43万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.950 | 8.760 | 9.250 | 8.490 | 0.160 | 1.860% | 374.54万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.760 | 8.600 | 8.600 | 7.720 | 0.780 | 9.974% | 169.09万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.050 | 7.820 | 8.050 | 7.710 | -0.230 | -2.857% | 87.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.670 | 8.050 | 8.050 | 7.650 | 0.350 | 4.545% | 116.54万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.640 | 7.700 | 7.740 | 7.450 | 0.030 | 0.391% | 71.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.640 | 7.670 | 7.880 | 7.600 | -0.050 | -0.648% | 92.26万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.230 | 7.720 | 8.250 | 7.700 | -0.660 | -7.876% | 152.60万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.200 | 8.380 | 8.450 | 8.020 | 0.180 | 2.195% | 126.33万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.040 | 8.200 | 8.310 | 8.010 | -0.010 | -0.122% | 101.59万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.470 | 8.210 | 8.480 | 8.000 | -0.520 | -5.956% | 206.90万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.170 | 8.730 | 9.560 | 8.720 | -0.360 | -3.960% | 275.88万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.030 | 9.090 | 9.630 | 8.940 | 0.060 | 0.664% | 337.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.750 | 9.030 | 9.100 | 8.510 | 0.160 | 1.804% | 251.91万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.770 | 8.870 | 9.080 | 8.730 | 0.100 | 1.140% | 189.37万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.050 | 8.770 | 9.270 | 8.730 | -0.370 | -4.048% | 228.81万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.850 | 9.140 | 9.350 | 8.850 | 0.140 | 1.556% | 273.98万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.780 | 9.000 | 9.090 | 8.590 | 0.460 | 5.386% | 276.75万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.860 | 8.540 | 8.910 | 8.510 | -0.370 | -4.153% | 211.73万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.990 | 8.910 | 9.260 | 8.810 | 0.240 | 2.768% | 399.43万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.800 | 8.670 | 8.670 | 7.750 | 0.790 | 10.025% | 197.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.680 | 7.880 | 8.000 | 7.560 | -0.130 | -1.623% | 115.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.390 | 8.010 | 8.430 | 8.000 | -0.460 | -5.431% | 167.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.250 | 8.470 | 8.740 | 8.000 | 0.380 | 4.697% | 251.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.140 | 8.090 | 8.260 | 8.010 | -0.170 | -2.058% | 147.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.000 | 8.260 | 8.280 | 7.720 | 0.180 | 2.228% | 235.96万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.500 | 8.080 | 8.100 | 7.490 | 0.580 | 7.733% | 230.08万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.460 | 7.500 | 7.670 | 7.410 | 0.010 | 0.134% | 93.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.550 | 7.490 | 7.550 | 7.270 | -0.060 | -0.795% | 98.93万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.350 | 7.550 | 7.610 | 7.240 | 0.180 | 2.442% | 158.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.350 | 7.370 | 7.500 | 7.280 | 0.030 | 0.409% | 75.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.250 | 7.340 | 7.350 | 7.200 | 0.000 | 0.000% | 59.58万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.330 | 7.280 | 7.340 | 7.230 | 0.000 | 0.000% | 56.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.350 | 7.260 | 7.350 | 7.220 | 0.000 | 0.000% | 61.80万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.300 | 7.420 | 7.420 | 7.270 | 0.000 | 0.000% | 82.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.100 | 7.200 | 7.240 | 7.010 | 0.000 | 0.000% | 65.22万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.480 | 7.110 | 7.480 | 7.080 | 0.000 | 0.000% | 109.30万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.600 | 7.590 | 7.920 | 7.480 | 0.000 | 0.000% | 126.77万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.750 | 7.570 | 7.780 | 7.470 | 0.000 | 0.000% | 88.01万 | 0.00亿 | 0.000% |