华电新能（600930）历史行情
以下为华电新能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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.960 | 3.990 | 4.040 | 3.960 | 0.020 | 0.504% | 14,830.88万 | 5.93亿 | 1.380% |
| 2026-10-12 | 3.960 | 3.990 | 4.040 | 3.960 | 0.020 | 0.504% | 148.31万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.980 | 3.970 | 4.020 | 3.940 | -0.010 | -0.251% | 128.99万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.880 | 3.980 | 3.990 | 3.860 | 0.100 | 2.577% | 218.47万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.820 | 3.880 | 3.890 | 3.800 | 0.060 | 1.571% | 8,868.07万 | 3.41亿 | 0.825% |
| 2026-10-06 | 3.820 | 3.880 | 3.890 | 3.800 | 0.060 | 1.571% | 8,868.07万 | 3.41亿 | 0.825% |
| 2026-10-05 | 3.820 | 3.880 | 3.890 | 3.800 | 0.060 | 1.571% | 8,868.07万 | 3.41亿 | 0.825% |
| 2026-10-02 | 3.820 | 3.880 | 3.890 | 3.800 | 0.060 | 1.571% | 8,868.07万 | 3.41亿 | 0.825% |
| 2026-10-01 | 3.820 | 3.880 | 3.890 | 3.800 | 0.060 | 1.571% | 8,868.07万 | 3.41亿 | 0.825% |
| 2026-09-30 | 3.820 | 3.880 | 3.890 | 3.800 | 0.060 | 1.571% | 88.68万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.810 | 3.820 | 3.850 | 3.800 | 0.010 | 0.262% | 46.08万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.880 | 3.810 | 3.890 | 3.810 | -0.070 | -1.804% | 113.04万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.900 | 3.880 | 3.910 | 3.880 | -0.020 | -0.513% | 8,114.35万 | 3.16亿 | 0.755% |
| 2026-09-24 | 3.900 | 3.880 | 3.910 | 3.880 | -0.020 | -0.513% | 81.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.940 | 3.900 | 3.950 | 3.900 | -0.060 | -1.515% | 100.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.970 | 3.960 | 3.980 | 3.940 | -0.020 | -0.503% | 85.94万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.980 | 3.980 | 3.990 | 3.950 | 0.010 | 0.252% | 88.37万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.900 | 3.970 | 3.990 | 3.900 | 0.070 | 1.795% | 212.28万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.960 | 3.900 | 3.960 | 3.900 | -0.080 | -2.010% | 141.06万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.950 | 3.980 | 3.990 | 3.920 | 0.020 | 0.505% | 151.10万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.940 | 3.960 | 3.970 | 3.880 | 0.020 | 0.508% | 185.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.910 | 3.940 | 3.970 | 3.910 | 0.010 | 0.254% | 97.64万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.940 | 3.930 | 3.950 | 3.890 | -0.020 | -0.506% | 112.46万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.950 | 3.950 | 3.970 | 3.930 | -0.010 | -0.253% | 91.98万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.950 | 3.960 | 3.970 | 3.930 | 0.000 | 0.000% | 87.94万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.880 | 3.960 | 3.960 | 3.880 | 0.070 | 1.799% | 142.91万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.900 | 3.890 | 3.920 | 3.880 | -0.020 | -0.512% | 70.34万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.900 | 3.910 | 3.940 | 3.890 | 0.020 | 0.514% | 101.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.900 | 3.890 | 3.920 | 3.880 | 0.000 | 0.000% | 72.20万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.920 | 3.890 | 3.930 | 3.890 | -0.040 | -1.018% | 88.36万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.910 | 3.930 | 3.950 | 3.900 | 0.000 | 0.000% | 78.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.940 | 3.930 | 3.950 | 3.900 | -0.020 | -0.506% | 75.90万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.940 | 3.950 | 3.960 | 3.920 | 0.010 | 0.254% | 69.68万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.970 | 3.940 | 3.970 | 3.910 | -0.060 | -1.500% | 118.14万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.960 | 4.000 | 4.010 | 3.950 | 0.030 | 0.756% | 91.72万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.940 | 3.970 | 3.970 | 3.930 | 0.010 | 0.253% | 74.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.910 | 3.960 | 3.960 | 3.910 | 0.030 | 0.763% | 99.98万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.900 | 3.930 | 3.940 | 3.860 | 0.020 | 0.512% | 93.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.910 | 3.910 | 3.930 | 3.880 | 0.010 | 0.256% | 100.86万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.020 | 3.900 | 4.030 | 3.900 | -0.130 | -3.226% | 199.85万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.050 | 4.030 | 4.060 | 4.020 | -0.030 | -0.739% | 102.42万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.100 | 4.060 | 4.100 | 4.020 | -0.040 | -0.976% | 170.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.190 | 4.100 | 4.200 | 4.090 | -0.100 | -2.381% | 249.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.210 | 4.200 | 4.250 | 4.180 | -0.010 | -0.238% | 175.27万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.220 | 4.210 | 4.220 | 4.180 | 0.000 | 0.000% | 121.54万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.230 | 4.210 | 4.250 | 4.190 | -0.020 | -0.473% | 137.30万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.200 | 4.230 | 4.230 | 4.190 | 0.040 | 0.955% | 129.15万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.200 | 4.190 | 4.220 | 4.150 | -0.020 | -0.475% | 124.99万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.300 | 4.210 | 4.310 | 4.180 | -0.090 | -2.093% | 215.42万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.330 | 4.300 | 4.330 | 4.260 | -0.040 | -0.922% | 196.25万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.370 | 4.340 | 4.400 | 4.300 | -0.010 | -0.230% | 163.91万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.250 | 4.350 | 4.350 | 4.250 | 0.100 | 2.353% | 249.35万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.200 | 4.250 | 4.260 | 4.200 | 0.030 | 0.711% | 150.06万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.220 | 4.220 | 4.270 | 4.190 | -0.010 | -0.236% | 144.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.180 | 4.230 | 4.240 | 4.170 | 0.040 | 0.955% | 156.19万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.210 | 4.190 | 4.230 | 4.180 | -0.050 | -1.179% | 127.35万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.140 | 4.240 | 4.250 | 4.080 | 0.080 | 1.923% | 201.14万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.350 | 4.160 | 4.360 | 4.140 | -0.210 | -4.805% | 282.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.270 | 4.370 | 4.380 | 4.250 | 0.080 | 1.865% | 239.77万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.270 | 4.290 | 4.300 | 4.240 | -0.020 | -0.464% | 175.22万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.370 | 4.310 | 4.380 | 4.250 | -0.080 | -1.822% | 240.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.260 | 4.390 | 4.400 | 4.160 | 0.130 | 3.052% | 261.62万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.270 | 4.260 | 4.350 | 4.210 | -0.030 | -0.699% | 175.77万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.700 | 4.290 | 4.710 | 4.240 | -0.410 | -8.723% | 290.82万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.650 | 4.700 | 4.700 | 4.610 | 0.050 | 1.075% | 46.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.560 | 4.650 | 4.650 | 4.530 | 0.070 | 1.528% | 55.11万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.660 | 4.580 | 4.700 | 4.550 | -0.100 | -2.137% | 61.44万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.620 | 4.680 | 4.740 | 4.550 | 0.060 | 1.299% | 69.67万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.650 | 4.620 | 4.690 | 4.580 | -0.050 | -1.071% | 59.94万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.720 | 4.670 | 4.740 | 4.660 | -0.050 | -1.059% | 43.65万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.850 | 4.720 | 4.860 | 4.710 | -0.140 | -2.881% | 53.60万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.910 | 4.860 | 4.930 | 4.850 | -0.040 | -0.816% | 53.97万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.840 | 4.900 | 4.920 | 4.840 | 0.060 | 1.240% | 72.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.840 | 4.840 | 4.930 | 4.820 | 0.010 | 0.207% | 90.91万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.730 | 4.830 | 4.840 | 4.720 | 0.090 | 1.899% | 91.37万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.780 | 4.740 | 4.790 | 4.710 | -0.040 | -0.837% | 61.45万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.780 | 4.780 | 4.810 | 4.630 | -0.020 | -0.417% | 91.93万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.810 | 4.800 | 4.950 | 4.800 | -0.030 | -0.621% | 99.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.060 | 4.830 | 5.060 | 4.810 | -0.230 | -4.545% | 145.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.100 | 5.060 | 5.130 | 5.050 | -0.040 | -0.784% | 66.53万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.240 | 5.100 | 5.270 | 5.080 | -0.190 | -3.592% | 100.84万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.220 | 5.290 | 5.300 | 5.050 | 0.040 | 0.762% | 132.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.520 | 5.250 | 5.520 | 5.250 | -0.280 | -5.063% | 143.96万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.620 | 5.530 | 5.650 | 5.520 | -0.130 | -2.297% | 95.69万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.770 | 5.660 | 5.770 | 5.650 | -0.110 | -1.906% | 79.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.780 | 5.770 | 5.830 | 5.740 | -0.010 | -0.173% | 76.14万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.660 | 5.780 | 5.850 | 5.630 | 0.120 | 2.120% | 135.63万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.630 | 5.660 | 5.670 | 5.500 | -0.030 | -0.527% | 100.23万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.910 | 5.690 | 5.910 | 5.680 | -0.230 | -3.885% | 142.23万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.930 | 5.920 | 5.970 | 5.860 | -0.020 | -0.337% | 100.26万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.980 | 5.940 | 6.010 | 5.930 | -0.090 | -1.493% | 115.33万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.090 | 6.030 | 6.160 | 6.020 | -0.090 | -1.471% | 145.02万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.170 | 6.120 | 6.220 | 6.070 | -0.100 | -1.608% | 157.93万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.260 | 6.220 | 6.310 | 6.130 | -0.100 | -1.582% | 212.69万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.290 | 6.320 | 6.380 | 6.220 | -0.060 | -0.940% | 185.55万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.400 | 6.380 | 6.460 | 6.180 | -0.020 | -0.313% | 248.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.340 | 6.400 | 6.530 | 6.250 | 0.030 | 0.471% | 321.88万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.130 | 6.370 | 6.370 | 6.120 | 0.250 | 4.085% | 308.95万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.040 | 6.120 | 6.140 | 6.010 | 0.060 | 0.990% | 141.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.110 | 6.060 | 6.110 | 6.030 | -0.050 | -0.818% | 101.54万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.050 | 6.110 | 6.150 | 6.040 | 0.090 | 1.495% | 110.77万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.010 | 6.020 | 6.060 | 6.000 | 0.010 | 0.166% | 89.49万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.070 | 6.010 | 6.150 | 6.000 | -0.090 | -1.475% | 125.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.280 | 6.100 | 6.290 | 6.090 | -0.230 | -3.633% | 186.84万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.190 | 6.330 | 6.360 | 6.130 | 0.150 | 2.427% | 180.64万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.160 | 6.180 | 6.240 | 6.150 | -0.050 | -0.803% | 141.16万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.360 | 6.230 | 6.380 | 6.200 | -0.180 | -2.808% | 226.43万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.720 | 6.410 | 6.770 | 6.380 | -0.270 | -4.042% | 333.90万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.450 | 6.680 | 6.810 | 6.420 | 0.230 | 3.566% | 423.31万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.340 | 6.450 | 6.480 | 6.290 | 0.110 | 1.735% | 270.23万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.290 | 6.340 | 6.400 | 6.280 | 0.050 | 0.795% | 184.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.360 | 6.290 | 6.450 | 6.280 | -0.120 | -1.872% | 207.73万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.260 | 6.410 | 6.450 | 6.220 | 0.170 | 2.724% | 263.72万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.140 | 6.240 | 6.240 | 6.130 | 0.100 | 1.629% | 159.37万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.230 | 6.140 | 6.230 | 6.130 | -0.120 | -1.917% | 140.56万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.270 | 6.260 | 6.330 | 6.230 | -0.080 | -1.262% | 153.09万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.270 | 6.340 | 6.380 | 6.140 | 0.060 | 0.955% | 216.08万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.180 | 6.280 | 6.330 | 6.100 | 0.050 | 0.803% | 182.86万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.400 | 6.230 | 6.400 | 6.190 | -0.130 | -2.044% | 242.03万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.070 | 6.360 | 6.460 | 6.040 | 0.320 | 5.298% | 423.35万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.050 | 6.040 | 6.090 | 6.020 | -0.050 | -0.821% | 123.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.970 | 6.090 | 6.160 | 5.920 | 0.090 | 1.500% | 242.58万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.970 | 6.000 | 6.000 | 5.950 | 0.020 | 0.334% | 103.01万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.000 | 5.980 | 6.010 | 5.970 | -0.020 | -0.333% | 94.00万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.010 | 6.000 | 6.020 | 5.980 | 0.000 | 0.000% | 90.02万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.020 | 6.000 | 6.040 | 5.980 | 0.000 | 0.000% | 111.52万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.040 | 6.020 | 6.060 | 5.980 | -0.020 | -0.331% | 118.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.970 | 6.040 | 6.040 | 5.950 | 0.000 | 0.000% | 119.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.030 | 5.990 | 6.050 | 5.980 | 0.000 | 0.000% | 127.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.080 | 6.000 | 6.080 | 5.980 | 0.000 | 0.000% | 139.76万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.040 | 6.120 | 6.120 | 6.010 | 0.000 | 0.000% | 179.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.970 | 6.010 | 6.040 | 5.920 | 0.000 | 0.000% | 122.00万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.090 | 5.970 | 6.100 | 5.950 | 0.000 | 0.000% | 186.57万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.210 | 6.100 | 6.270 | 6.070 | 0.000 | 0.000% | 204.81万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.300 | 6.210 | 6.340 | 6.160 | 0.000 | 0.000% | 242.44万 | 0.00亿 | 0.000% |