长江电力（600900）历史行情

以下为长江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
2026-10-12	29.000	29.340	29.400	28.990	0.350	1.207%	6,949.23万	20.37亿	0.284%
2026-10-09	28.980	28.990	29.400	28.910	0.090	0.311%	133.10万	0.00亿	0.000%
2026-10-08	28.500	28.900	28.970	28.500	0.360	1.261%	113.47万	0.00亿	0.000%
2026-10-07	28.390	28.540	28.680	28.330	0.160	0.564%	6,793.36万	19.39亿	0.278%
2026-10-06	28.390	28.540	28.680	28.330	0.160	0.564%	6,793.36万	19.39亿	0.278%
2026-10-05	28.390	28.540	28.680	28.330	0.160	0.564%	6,793.36万	19.39亿	0.278%
2026-10-02	28.390	28.540	28.680	28.330	0.160	0.564%	6,793.36万	19.39亿	0.278%
2026-10-01	28.390	28.540	28.680	28.330	0.160	0.564%	6,793.36万	19.39亿	0.278%
2026-09-30	28.390	28.540	28.680	28.330	0.160	0.564%	67.93万	0.00亿	0.000%
2026-09-29	28.500	28.380	28.650	28.350	-0.170	-0.595%	67.68万	0.00亿	0.000%
2026-09-28	28.350	28.550	28.600	28.310	0.190	0.670%	108.01万	0.00亿	0.000%
2026-09-27	28.100	28.360	28.390	28.060	0.280	0.997%	9,502.43万	26.84亿	0.388%
2026-09-24	28.100	28.360	28.390	28.060	0.280	0.997%	95.02万	0.00亿	0.000%
2026-09-23	28.010	28.080	28.120	27.940	0.060	0.214%	71.71万	0.00亿	0.000%
2026-09-22	28.030	28.020	28.150	27.930	-0.080	-0.285%	74.89万	0.00亿	0.000%
2026-09-21	28.160	28.100	28.190	28.020	-0.170	-0.601%	66.67万	0.00亿	0.000%
2026-09-18	28.330	28.270	28.460	28.190	-0.190	-0.668%	71.90万	0.00亿	0.000%
2026-09-17	28.440	28.460	28.560	28.110	0.000	0.000%	62.34万	0.00亿	0.000%
2026-09-16	28.460	28.460	28.580	28.250	-0.040	-0.140%	57.67万	0.00亿	0.000%
2026-09-15	28.630	28.500	28.680	28.420	-0.130	-0.454%	60.70万	0.00亿	0.000%
2026-09-14	28.420	28.630	28.840	28.380	0.180	0.633%	91.97万	0.00亿	0.000%
2026-09-11	28.100	28.450	28.570	27.950	0.360	1.282%	159.84万	0.00亿	0.000%
2026-09-10	28.050	28.090	28.180	27.930	0.040	0.143%	61.55万	0.00亿	0.000%
2026-09-09	27.810	28.050	28.070	27.700	0.180	0.646%	70.03万	0.00亿	0.000%
2026-09-08	27.840	27.870	27.890	27.630	0.020	0.072%	91.85万	0.00亿	0.000%
2026-09-07	28.400	27.850	28.470	27.780	-0.570	-2.006%	159.77万	0.00亿	0.000%
2026-09-04	28.380	28.420	28.590	28.340	-0.020	-0.070%	68.26万	0.00亿	0.000%
2026-09-03	28.620	28.440	28.820	28.410	-0.280	-0.975%	73.81万	0.00亿	0.000%
2026-09-02	28.490	28.720	28.850	28.350	0.320	1.127%	124.96万	0.00亿	0.000%
2026-09-01	28.020	28.400	28.460	27.900	0.310	1.104%	124.05万	0.00亿	0.000%
2026-08-31	28.010	28.090	28.140	27.800	0.040	0.143%	98.21万	0.00亿	0.000%
2026-08-28	28.010	28.050	28.070	27.870	-0.050	-0.178%	67.45万	0.00亿	0.000%
2026-08-27	28.190	28.100	28.280	27.900	-0.140	-0.496%	94.78万	0.00亿	0.000%
2026-08-26	28.200	28.240	28.490	28.120	0.030	0.106%	76.11万	0.00亿	0.000%
2026-08-25	28.160	28.210	28.390	28.120	0.060	0.213%	90.15万	0.00亿	0.000%
2026-08-24	27.930	28.150	28.250	27.860	0.190	0.680%	93.56万	0.00亿	0.000%
2026-08-21	28.150	27.960	28.230	27.930	-0.200	-0.710%	63.51万	0.00亿	0.000%
2026-08-20	28.210	28.160	28.350	28.020	-0.260	-0.915%	82.16万	0.00亿	0.000%
2026-08-19	28.240	28.420	28.430	28.070	0.300	1.067%	128.04万	0.00亿	0.000%
2026-08-18	27.920	28.120	28.150	27.910	0.160	0.572%	71.51万	0.00亿	0.000%
2026-08-17	28.080	27.960	28.150	27.910	-0.140	-0.498%	75.40万	0.00亿	0.000%
2026-08-14	28.110	28.100	28.210	27.930	-0.140	-0.496%	73.54万	0.00亿	0.000%
2026-08-13	27.900	28.240	28.240	27.800	0.220	0.785%	76.61万	0.00亿	0.000%
2026-08-12	28.210	28.020	28.300	27.960	-0.290	-1.024%	68.86万	0.00亿	0.000%
2026-08-11	28.090	28.310	28.400	27.960	0.260	0.927%	109.15万	0.00亿	0.000%
2026-08-10	27.680	28.050	28.210	27.570	0.300	1.081%	118.75万	0.00亿	0.000%
2026-08-07	27.760	27.750	27.840	27.510	0.000	0.000%	103.44万	0.00亿	0.000%
2026-08-06	27.770	27.750	27.830	27.570	-0.010	-0.036%	107.09万	0.00亿	0.000%
2026-08-05	28.280	27.760	28.300	27.650	-0.540	-1.908%	162.01万	0.00亿	0.000%
2026-08-04	28.890	28.300	29.020	28.180	-0.750	-2.582%	150.90万	0.00亿	0.000%
2026-08-03	28.990	29.050	29.200	28.750	-0.040	-0.138%	101.80万	0.00亿	0.000%
2026-07-31	28.990	29.090	29.090	28.470	-0.400	-1.356%	172.34万	0.00亿	0.000%
2026-07-30	28.850	29.490	29.530	28.810	0.560	1.936%	193.06万	0.00亿	0.000%
2026-07-29	29.500	28.930	29.570	28.700	-0.140	-0.482%	131.44万	0.00亿	0.000%
2026-07-28	28.450	29.070	29.070	28.310	0.720	2.540%	161.30万	0.00亿	0.000%
2026-07-27	29.150	28.350	29.150	28.300	-0.550	-1.903%	138.72万	0.00亿	0.000%
2026-07-24	29.200	28.900	29.300	28.750	-0.040	-0.138%	102.18万	0.00亿	0.000%
2026-07-23	29.090	28.940	29.170	28.660	-0.150	-0.516%	108.16万	0.00亿	0.000%
2026-07-22	28.530	29.090	29.090	28.340	0.360	1.253%	168.28万	0.00亿	0.000%
2026-07-21	29.000	28.730	29.540	28.510	-0.250	-0.863%	255.01万	0.00亿	0.000%
2026-07-20	27.750	28.980	28.980	27.750	0.990	3.537%	229.27万	0.00亿	0.000%
2026-07-17	27.610	27.990	28.190	27.350	0.540	1.967%	242.86万	0.00亿	0.000%
2026-07-16	27.860	27.450	27.970	27.340	-0.440	-1.578%	146.11万	0.00亿	0.000%
2026-07-15	27.610	27.890	27.980	27.460	0.130	0.468%	119.36万	0.00亿	0.000%
2026-07-14	27.610	27.760	27.940	27.420	0.130	0.471%	159.24万	0.00亿	0.000%
2026-07-13	27.140	27.630	27.690	27.010	0.390	1.432%	200.81万	0.00亿	0.000%
2026-07-10	26.960	27.240	27.330	26.810	0.260	0.964%	147.07万	0.00亿	0.000%
2026-07-09	26.910	26.980	27.060	26.740	-0.060	-0.222%	116.04万	0.00亿	0.000%
2026-07-08	26.590	27.040	27.360	26.460	0.420	1.578%	164.84万	0.00亿	0.000%
2026-07-07	26.400	26.620	26.670	26.260	0.220	0.833%	126.82万	0.00亿	0.000%
2026-07-06	26.120	26.400	26.410	25.990	0.140	0.533%	92.46万	0.00亿	0.000%
2026-07-03	26.170	26.260	26.440	26.020	0.100	0.382%	102.82万	0.00亿	0.000%
2026-07-02	26.000	26.160	26.300	25.760	0.310	1.199%	140.06万	0.00亿	0.000%
2026-07-01	25.650	25.850	25.930	25.570	0.170	0.662%	90.94万	0.00亿	0.000%
2026-06-30	25.920	25.680	26.050	25.590	-0.370	-1.420%	102.28万	0.00亿	0.000%
2026-06-29	25.760	26.050	26.110	25.470	0.190	0.735%	123.26万	0.00亿	0.000%
2026-06-26	25.460	25.860	25.930	25.360	0.430	1.691%	128.27万	0.00亿	0.000%
2026-06-25	25.710	25.430	25.790	25.410	-0.380	-1.472%	132.19万	0.00亿	0.000%
2026-06-24	26.080	25.810	26.210	25.770	-0.270	-1.035%	113.46万	0.00亿	0.000%
2026-06-23	26.140	26.080	26.460	26.070	-0.070	-0.268%	118.57万	0.00亿	0.000%
2026-06-22	25.870	26.150	26.300	25.720	0.280	1.082%	149.73万	0.00亿	0.000%
2026-06-18	26.140	25.870	26.190	25.860	-0.340	-1.297%	129.59万	0.00亿	0.000%
2026-06-17	26.430	26.210	26.480	26.120	-0.190	-0.720%	103.44万	0.00亿	0.000%
2026-06-16	26.620	26.400	26.660	26.350	-0.380	-1.419%	120.60万	0.00亿	0.000%
2026-06-15	27.450	26.780	27.450	26.600	-0.710	-2.583%	207.66万	0.00亿	0.000%
2026-06-12	26.980	27.490	27.500	26.880	0.390	1.439%	149.42万	0.00亿	0.000%
2026-06-11	26.900	27.100	27.160	26.810	0.200	0.743%	99.13万	0.00亿	0.000%
2026-06-10	26.810	26.900	27.030	26.640	0.060	0.224%	88.75万	0.00亿	0.000%
2026-06-09	26.720	26.840	26.910	26.600	0.120	0.449%	88.25万	0.00亿	0.000%
2026-06-08	26.710	26.720	26.820	26.470	-0.100	-0.373%	118.07万	0.00亿	0.000%
2026-06-05	26.930	26.820	27.310	26.720	-0.110	-0.408%	109.41万	0.00亿	0.000%
2026-06-04	27.040	26.930	27.170	26.820	-0.170	-0.627%	87.50万	0.00亿	0.000%
2026-06-03	27.060	27.100	27.190	26.720	-0.070	-0.258%	114.30万	0.00亿	0.000%
2026-06-02	27.030	27.170	27.360	26.830	0.190	0.704%	125.76万	0.00亿	0.000%
2026-06-01	26.950	26.980	27.080	26.760	0.020	0.074%	139.28万	0.00亿	0.000%
2026-05-29	26.410	26.960	26.970	26.290	0.530	2.005%	213.44万	0.00亿	0.000%
2026-05-28	26.460	26.430	26.580	26.320	-0.020	-0.076%	114.66万	0.00亿	0.000%
2026-05-27	26.270	26.450	26.540	26.220	0.100	0.380%	111.27万	0.00亿	0.000%
2026-05-26	25.870	26.350	26.360	25.800	0.470	1.816%	162.65万	0.00亿	0.000%
2026-05-25	25.810	25.880	26.040	25.760	0.110	0.427%	84.15万	0.00亿	0.000%
2026-05-22	25.940	25.770	25.970	25.710	-0.100	-0.387%	91.59万	0.00亿	0.000%
2026-05-21	26.070	25.870	26.180	25.840	-0.240	-0.919%	116.61万	0.00亿	0.000%
2026-05-20	26.460	26.110	26.490	26.080	-0.350	-1.323%	128.43万	0.00亿	0.000%
2026-05-19	26.100	26.460	26.560	25.980	0.360	1.379%	172.56万	0.00亿	0.000%
2026-05-18	26.250	26.100	26.390	26.020	-0.140	-0.534%	91.59万	0.00亿	0.000%
2026-05-15	26.110	26.240	26.360	25.930	0.090	0.344%	118.76万	0.00亿	0.000%
2026-05-14	26.190	26.150	26.290	26.060	-0.060	-0.229%	110.29万	0.00亿	0.000%
2026-05-13	26.290	26.210	26.500	26.180	-0.040	-0.152%	139.69万	0.00亿	0.000%
2026-05-12	26.220	26.250	26.380	26.120	0.030	0.114%	101.18万	0.00亿	0.000%
2026-05-11	26.260	26.220	26.410	26.160	0.010	0.038%	103.10万	0.00亿	0.000%
2026-05-08	26.270	26.210	26.370	26.190	-0.050	-0.190%	80.44万	0.00亿	0.000%
2026-05-07	26.390	26.260	26.410	26.110	-0.150	-0.568%	97.33万	0.00亿	0.000%
2026-05-06	26.550	26.410	26.550	26.250	-0.120	-0.452%	123.78万	0.00亿	0.000%
2026-04-30	26.300	26.530	26.630	26.150	0.550	2.117%	191.46万	0.00亿	0.000%
2026-04-29	25.920	25.980	26.010	25.810	0.040	0.154%	85.60万	0.00亿	0.000%
2026-04-28	25.890	25.940	25.990	25.820	0.070	0.271%	70.06万	0.00亿	0.000%
2026-04-27	26.010	25.870	26.060	25.830	-0.150	-0.576%	56.26万	0.00亿	0.000%
2026-04-24	26.120	26.020	26.160	25.960	-0.140	-0.535%	56.45万	0.00亿	0.000%
2026-04-23	26.070	26.160	26.220	25.870	0.090	0.345%	84.59万	0.00亿	0.000%
2026-04-22	26.340	26.070	26.340	26.030	-0.270	-1.025%	74.16万	0.00亿	0.000%
2026-04-21	26.070	26.340	26.360	26.060	0.290	1.113%	90.44万	0.00亿	0.000%
2026-04-20	25.620	26.050	26.050	25.620	0.460	1.798%	95.04万	0.00亿	0.000%
2026-04-17	25.760	25.590	25.790	25.590	-0.170	-0.660%	83.61万	0.00亿	0.000%
2026-04-16	25.770	25.760	25.910	25.730	0.000	0.000%	71.96万	0.00亿	0.000%
2026-04-15	25.620	25.760	25.880	25.570	0.130	0.507%	97.06万	0.00亿	0.000%
2026-04-14	25.630	25.630	25.710	25.530	0.000	0.000%	70.12万	0.00亿	0.000%
2026-04-13	25.600	25.630	25.640	25.450	0.000	0.000%	62.63万	0.00亿	0.000%
2026-04-10	25.680	25.610	25.710	25.530	0.000	0.000%	66.56万	0.00亿	0.000%
2026-04-09	25.790	25.600	25.790	25.520	0.000	0.000%	69.13万	0.00亿	0.000%
2026-04-08	25.730	25.790	25.790	25.600	0.000	0.000%	80.62万	0.00亿	0.000%
2026-04-07	25.920	25.690	25.960	25.610	0.000	0.000%	72.63万	0.00亿	0.000%
2026-04-03	26.210	25.910	26.210	25.870	0.000	0.000%	65.63万	0.00亿	0.000%
2026-04-02	26.110	26.220	26.230	25.970	0.000	0.000%	73.98万	0.00亿	0.000%
2026-04-01	26.330	26.090	26.330	26.050	0.000	0.000%	90.61万	0.00亿	0.000%