华能蒙电（600863）历史行情
以下为华能蒙电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 | 5.060 | 5.180 | 5.200 | 5.000 | 0.080 | 1.569% | 225.35万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.730 | 5.100 | 5.120 | 4.710 | 0.380 | 8.051% | 283.68万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.690 | 4.720 | 4.730 | 4.660 | 0.040 | 0.855% | 4,664.53万 | 2.19亿 | 0.660% |
| 2026-10-06 | 4.690 | 4.720 | 4.730 | 4.660 | 0.040 | 0.855% | 4,664.53万 | 2.19亿 | 0.660% |
| 2026-10-05 | 4.690 | 4.720 | 4.730 | 4.660 | 0.040 | 0.855% | 4,664.53万 | 2.19亿 | 0.660% |
| 2026-10-02 | 4.690 | 4.720 | 4.730 | 4.660 | 0.040 | 0.855% | 4,664.53万 | 2.19亿 | 0.660% |
| 2026-10-01 | 4.690 | 4.720 | 4.730 | 4.660 | 0.040 | 0.855% | 4,664.53万 | 2.19亿 | 0.660% |
| 2026-09-30 | 4.690 | 4.720 | 4.730 | 4.660 | 0.040 | 0.855% | 46.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.700 | 4.680 | 4.760 | 4.650 | -0.060 | -1.266% | 57.78万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.620 | 4.740 | 4.790 | 4.610 | 0.100 | 2.155% | 108.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.610 | 4.640 | 4.670 | 4.570 | 0.030 | 0.651% | 5,661.08万 | 2.62亿 | 0.801% |
| 2026-09-24 | 4.610 | 4.640 | 4.670 | 4.570 | 0.030 | 0.651% | 56.61万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.730 | 4.610 | 4.730 | 4.600 | -0.130 | -2.743% | 83.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.740 | 4.740 | 4.760 | 4.690 | -0.010 | -0.211% | 60.66万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.730 | 4.750 | 4.770 | 4.710 | 0.020 | 0.423% | 51.31万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.680 | 4.730 | 4.750 | 4.670 | 0.050 | 1.068% | 70.43万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.760 | 4.680 | 4.770 | 4.640 | -0.110 | -2.296% | 95.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.780 | 4.790 | 4.860 | 4.730 | -0.030 | -0.622% | 77.01万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.850 | 4.820 | 4.900 | 4.790 | -0.060 | -1.230% | 74.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.780 | 4.880 | 4.910 | 4.770 | 0.040 | 0.826% | 100.50万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.870 | 4.840 | 4.880 | 4.710 | -0.030 | -0.616% | 132.45万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.850 | 4.870 | 4.940 | 4.800 | -0.010 | -0.205% | 143.41万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.780 | 4.880 | 4.920 | 4.740 | 0.040 | 0.826% | 155.07万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.640 | 4.840 | 4.860 | 4.620 | 0.190 | 4.086% | 147.47万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.750 | 4.650 | 4.770 | 4.620 | -0.070 | -1.483% | 87.23万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.720 | 4.720 | 4.790 | 4.700 | 0.000 | 0.000% | 88.62万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.650 | 4.720 | 4.780 | 4.630 | 0.050 | 1.071% | 107.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.680 | 4.670 | 4.750 | 4.660 | -0.050 | -1.059% | 81.40万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.610 | 4.720 | 4.730 | 4.600 | 0.110 | 2.386% | 104.40万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.690 | 4.610 | 4.690 | 4.600 | -0.070 | -1.496% | 71.27万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.680 | 4.680 | 4.700 | 4.650 | -0.040 | -0.847% | 62.33万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.680 | 4.720 | 4.720 | 4.640 | 0.010 | 0.212% | 76.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.620 | 4.710 | 4.720 | 4.610 | 0.040 | 0.857% | 82.42万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.630 | 4.670 | 4.720 | 4.580 | -0.060 | -1.268% | 112.28万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.950 | 4.730 | 5.060 | 4.710 | 0.120 | 2.603% | 166.37万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.720 | 4.610 | 4.730 | 4.570 | -0.140 | -2.947% | 95.17万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.730 | 4.750 | 4.780 | 4.710 | 0.010 | 0.211% | 67.78万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.910 | 4.740 | 4.930 | 4.710 | -0.180 | -3.659% | 137.94万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.890 | 4.920 | 4.940 | 4.830 | 0.030 | 0.613% | 133.87万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.810 | 4.890 | 4.900 | 4.760 | 0.040 | 0.825% | 129.29万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.990 | 4.850 | 4.990 | 4.780 | -0.160 | -3.194% | 165.08万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.110 | 5.010 | 5.250 | 5.000 | -0.090 | -1.765% | 252.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.180 | 5.100 | 5.290 | 5.050 | -0.080 | -1.544% | 311.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.710 | 5.180 | 5.180 | 4.680 | 0.470 | 9.979% | 218.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.720 | 4.710 | 4.740 | 4.660 | -0.010 | -0.212% | 83.83万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.700 | 4.720 | 4.720 | 4.650 | -0.010 | -0.211% | 98.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.800 | 4.730 | 4.800 | 4.660 | -0.070 | -1.458% | 115.27万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.850 | 4.800 | 4.850 | 4.730 | -0.050 | -1.031% | 127.76万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.920 | 4.850 | 4.970 | 4.820 | -0.070 | -1.423% | 121.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.900 | 4.920 | 4.990 | 4.860 | -0.010 | -0.203% | 121.95万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.910 | 4.930 | 5.030 | 4.890 | -0.100 | -1.988% | 171.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.780 | 5.030 | 5.030 | 4.700 | 0.190 | 3.926% | 221.13万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.640 | 4.840 | 4.860 | 4.590 | 0.180 | 3.863% | 166.69万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.740 | 4.660 | 4.850 | 4.640 | -0.080 | -1.688% | 133.89万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.550 | 4.740 | 4.760 | 4.500 | 0.080 | 1.717% | 145.00万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.940 | 4.660 | 4.980 | 4.640 | -0.350 | -6.986% | 222.84万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.980 | 5.010 | 5.240 | 4.900 | -0.100 | -1.957% | 298.68万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.830 | 5.110 | 5.170 | 4.780 | 0.170 | 3.441% | 323.38万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.780 | 4.940 | 5.120 | 4.580 | 0.140 | 2.917% | 412.03万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.340 | 4.800 | 4.800 | 4.320 | 0.460 | 10.599% | 332.18万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.380 | 4.340 | 4.470 | 4.270 | -0.060 | -1.364% | 217.33万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.530 | 4.400 | 4.570 | 4.380 | -0.150 | -3.297% | 129.40万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.550 | 4.550 | 4.680 | 4.500 | -0.050 | -1.087% | 134.58万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.460 | 4.600 | 4.600 | 4.440 | 0.070 | 1.545% | 162.31万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.470 | 4.530 | 4.610 | 4.440 | -0.020 | -0.440% | 213.58万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.250 | 4.550 | 4.620 | 4.180 | 0.280 | 6.557% | 261.57万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.120 | 4.270 | 4.350 | 4.100 | 0.130 | 3.140% | 180.80万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.080 | 4.140 | 4.170 | 4.040 | 0.050 | 1.222% | 123.52万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.240 | 4.090 | 4.260 | 4.080 | -0.160 | -3.765% | 107.35万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.360 | 4.250 | 4.400 | 4.240 | -0.130 | -2.968% | 131.50万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.420 | 4.380 | 4.490 | 4.330 | -0.060 | -1.351% | 130.30万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.630 | 4.440 | 4.730 | 4.420 | -0.190 | -4.104% | 174.07万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.480 | 4.630 | 4.650 | 4.420 | 0.150 | 3.348% | 161.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.590 | 4.480 | 4.600 | 4.450 | -0.130 | -2.820% | 144.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.580 | 4.610 | 4.680 | 4.510 | -0.010 | -0.216% | 146.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.700 | 4.620 | 4.870 | 4.610 | -0.080 | -1.702% | 186.02万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.740 | 4.700 | 4.800 | 4.650 | -0.090 | -1.879% | 167.43万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.850 | 4.790 | 4.910 | 4.770 | -0.130 | -2.642% | 179.19万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.030 | 4.920 | 5.120 | 4.890 | -0.140 | -2.767% | 186.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.140 | 5.060 | 5.170 | 4.950 | -0.080 | -1.556% | 240.96万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.540 | 5.140 | 5.720 | 5.090 | -0.320 | -5.861% | 343.16万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.480 | 5.460 | 5.610 | 5.300 | -0.040 | -0.727% | 235.52万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.460 | 5.500 | 5.700 | 5.430 | 0.050 | 0.917% | 245.77万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.280 | 5.450 | 5.480 | 5.190 | 0.150 | 2.830% | 225.28万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.250 | 5.300 | 5.360 | 5.180 | 0.030 | 0.569% | 244.41万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.280 | 5.270 | 5.450 | 5.240 | -0.130 | -2.407% | 224.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.760 | 5.400 | 5.760 | 5.340 | -0.460 | -7.850% | 315.09万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.780 | 5.860 | 5.930 | 5.540 | 0.020 | 0.342% | 349.17万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.760 | 5.840 | 6.170 | 5.750 | -0.170 | -2.829% | 328.97万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.580 | 6.010 | 6.860 | 5.970 | -0.650 | -9.760% | 440.20万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.920 | 6.660 | 7.170 | 6.640 | -0.510 | -7.113% | 432.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.810 | 7.170 | 7.570 | 6.480 | 0.010 | 0.140% | 698.21万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.270 | 7.160 | 7.370 | 6.980 | -0.540 | -7.013% | 583.21万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.440 | 7.700 | 7.810 | 6.780 | 0.620 | 8.757% | 779.04万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.420 | 7.080 | 7.080 | 6.250 | 0.660 | 10.280% | 595.28万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.680 | 6.420 | 7.090 | 6.340 | -0.070 | -1.079% | 640.53万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.710 | 6.490 | 6.490 | 5.710 | 0.610 | 10.374% | 400.32万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.700 | 5.880 | 6.080 | 5.480 | 0.170 | 2.977% | 459.37万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.120 | 5.710 | 5.710 | 5.120 | 0.540 | 10.445% | 373.80万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.100 | 5.170 | 5.530 | 4.970 | -0.190 | -3.545% | 300.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.960 | 5.360 | 5.660 | 4.940 | 0.200 | 3.876% | 393.30万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.480 | 5.160 | 5.740 | 5.140 | -0.040 | -0.769% | 511.05万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.750 | 5.200 | 5.200 | 4.750 | 0.490 | 10.403% | 160.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.590 | 4.710 | 4.750 | 4.580 | 0.090 | 1.948% | 81.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.630 | 4.620 | 4.690 | 4.510 | -0.030 | -0.645% | 85.94万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.780 | 4.650 | 4.840 | 4.650 | -0.080 | -1.691% | 117.05万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.660 | 4.730 | 4.860 | 4.640 | 0.090 | 1.940% | 149.28万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.580 | 4.640 | 4.710 | 4.580 | 0.060 | 1.310% | 109.31万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.620 | 4.580 | 4.720 | 4.560 | -0.050 | -1.080% | 100.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.640 | 4.630 | 4.870 | 4.570 | 0.000 | 0.000% | 95.84万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.510 | 4.630 | 4.640 | 4.490 | 0.120 | 2.661% | 90.49万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.430 | 4.510 | 4.520 | 4.390 | 0.090 | 2.036% | 71.54万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.460 | 4.420 | 4.480 | 4.390 | -0.050 | -1.119% | 42.59万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.430 | 4.470 | 4.520 | 4.410 | 0.040 | 0.903% | 60.16万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.320 | 4.430 | 4.450 | 4.300 | 0.090 | 2.074% | 74.90万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.470 | 4.340 | 4.480 | 4.330 | -0.150 | -3.341% | 95.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.400 | 4.490 | 4.570 | 4.390 | 0.060 | 1.354% | 83.67万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.380 | 4.430 | 4.470 | 4.280 | -0.120 | -2.637% | 132.86万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.560 | 4.550 | 4.660 | 4.530 | -0.030 | -0.655% | 64.00万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.430 | 4.580 | 4.590 | 4.410 | 0.170 | 3.855% | 83.96万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.390 | 4.410 | 4.440 | 4.380 | -0.010 | -0.226% | 42.53万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.440 | 4.420 | 4.470 | 4.380 | -0.040 | -0.897% | 51.65万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.490 | 4.460 | 4.510 | 4.430 | -0.050 | -1.109% | 51.72万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.440 | 4.510 | 4.530 | 4.370 | 0.060 | 1.348% | 88.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.600 | 4.450 | 4.680 | 4.410 | -0.130 | -2.838% | 131.58万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.680 | 4.580 | 4.700 | 4.520 | 0.000 | 0.000% | 133.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.140 | 4.780 | 5.140 | 4.780 | 0.000 | 0.000% | 153.44万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.750 | 4.730 | 4.770 | 4.700 | 0.000 | 0.000% | 31.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.730 | 4.770 | 4.770 | 4.710 | 0.000 | 0.000% | 53.17万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.760 | 4.710 | 4.770 | 4.670 | 0.000 | 0.000% | 39.69万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.850 | 4.770 | 4.860 | 4.730 | 0.000 | 0.000% | 46.97万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.860 | 4.860 | 4.910 | 4.820 | 0.000 | 0.000% | 44.84万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.920 | 4.860 | 4.940 | 4.830 | 0.000 | 0.000% | 65.24万 | 0.00亿 | 0.000% |