大唐发电（601991）历史行情
以下为大唐发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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.050 | 5.080 | 5.160 | 5.040 | 0.070 | 1.397% | 149.38万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.110 | 5.010 | 5.120 | 4.980 | -0.200 | -3.839% | 143.35万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.150 | 5.210 | 5.300 | 5.130 | 0.050 | 0.969% | 144.61万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.200 | 5.160 | 5.200 | 5.060 | -0.060 | -1.149% | 141.46万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.320 | 5.220 | 5.390 | 5.210 | -0.120 | -2.247% | 140.92万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.330 | 5.340 | 5.360 | 5.220 | -0.010 | -0.187% | 136.87万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.320 | 5.350 | 5.380 | 5.300 | 0.040 | 0.753% | 121.71万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.250 | 5.310 | 5.330 | 5.240 | 0.060 | 1.143% | 10,380.12万 | 5.50亿 | 0.837% |
| 2026-10-06 | 5.250 | 5.310 | 5.330 | 5.240 | 0.060 | 1.143% | 10,380.12万 | 5.50亿 | 0.837% |
| 2026-10-05 | 5.250 | 5.310 | 5.330 | 5.240 | 0.060 | 1.143% | 10,380.12万 | 5.50亿 | 0.837% |
| 2026-10-02 | 5.250 | 5.310 | 5.330 | 5.240 | 0.060 | 1.143% | 10,380.12万 | 5.50亿 | 0.837% |
| 2026-10-01 | 5.250 | 5.310 | 5.330 | 5.240 | 0.060 | 1.143% | 10,380.12万 | 5.50亿 | 0.837% |
| 2026-09-30 | 5.250 | 5.310 | 5.330 | 5.240 | 0.060 | 1.143% | 103.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.290 | 5.250 | 5.350 | 5.240 | -0.070 | -1.316% | 117.26万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.360 | 5.320 | 5.360 | 5.270 | -0.040 | -0.746% | 124.12万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.390 | 5.360 | 5.420 | 5.350 | -0.050 | -0.924% | 11,067.02万 | 5.95亿 | 0.893% |
| 2026-09-24 | 5.390 | 5.360 | 5.420 | 5.350 | -0.050 | -0.924% | 110.67万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.560 | 5.410 | 5.560 | 5.400 | -0.160 | -2.873% | 206.23万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.590 | 5.570 | 5.620 | 5.550 | -0.020 | -0.358% | 159.89万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.580 | 5.590 | 5.620 | 5.550 | 0.010 | 0.179% | 129.74万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.510 | 5.580 | 5.650 | 5.500 | 0.080 | 1.455% | 203.45万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.550 | 5.500 | 5.580 | 5.460 | -0.090 | -1.610% | 176.77万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.550 | 5.590 | 5.630 | 5.480 | 0.030 | 0.540% | 195.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.650 | 5.560 | 5.720 | 5.540 | -0.120 | -2.113% | 204.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.700 | 5.680 | 5.880 | 5.670 | -0.100 | -1.730% | 223.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.940 | 5.780 | 6.030 | 5.780 | -0.240 | -3.987% | 329.49万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.750 | 6.020 | 6.100 | 5.670 | 0.190 | 3.259% | 473.52万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.610 | 5.830 | 5.890 | 5.560 | 0.200 | 3.552% | 343.88万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.580 | 5.630 | 5.630 | 5.560 | 0.030 | 0.536% | 155.53万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.600 | 5.600 | 5.600 | 5.520 | 0.020 | 0.358% | 129.31万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.610 | 5.580 | 5.680 | 5.560 | -0.020 | -0.357% | 169.44万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.670 | 5.600 | 5.700 | 5.580 | -0.070 | -1.235% | 151.14万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.820 | 5.670 | 5.830 | 5.660 | -0.190 | -3.242% | 213.86万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.850 | 5.860 | 5.940 | 5.830 | 0.010 | 0.171% | 181.30万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.810 | 5.850 | 5.880 | 5.750 | -0.040 | -0.679% | 179.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.900 | 5.890 | 5.950 | 5.880 | -0.060 | -1.008% | 152.36万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.880 | 5.950 | 5.950 | 5.800 | 0.010 | 0.168% | 245.85万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.800 | 5.940 | 5.960 | 5.760 | 0.133 | 2.290% | 225.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.757 | 5.807 | 5.827 | 5.677 | 0.010 | 0.173% | 155.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.877 | 5.797 | 5.937 | 5.757 | -0.020 | -0.344% | 173.32万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.907 | 5.817 | 5.907 | 5.727 | -0.140 | -2.350% | 213.12万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.907 | 5.957 | 6.017 | 5.827 | 0.020 | 0.337% | 254.65万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.007 | 5.937 | 6.187 | 5.907 | -0.130 | -2.143% | 338.81万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.277 | 6.067 | 6.307 | 6.057 | -0.270 | -4.261% | 471.35万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.257 | 6.337 | 6.397 | 6.227 | -0.050 | -0.783% | 451.67万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.837 | 6.387 | 6.877 | 6.247 | -0.440 | -6.445% | 877.97万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.157 | 6.827 | 6.827 | 6.127 | 0.630 | 10.166% | 897.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.137 | 6.197 | 6.407 | 6.087 | 0.020 | 0.324% | 403.49万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.167 | 6.177 | 6.387 | 6.107 | -0.070 | -1.121% | 323.09万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.267 | 6.247 | 6.357 | 6.047 | -0.050 | -0.794% | 373.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.107 | 6.297 | 6.327 | 6.017 | 0.140 | 2.274% | 404.08万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.247 | 6.157 | 6.277 | 6.077 | -0.180 | -2.840% | 371.68万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.237 | 6.337 | 6.357 | 6.107 | 0.100 | 1.603% | 523.90万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.107 | 6.237 | 6.367 | 6.087 | 0.150 | 2.464% | 491.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.837 | 6.087 | 6.107 | 5.797 | 0.270 | 4.642% | 453.69万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.667 | 5.817 | 5.927 | 5.627 | 0.090 | 1.572% | 343.22万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.007 | 5.727 | 6.117 | 5.707 | -0.350 | -5.759% | 451.71万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.787 | 6.077 | 6.167 | 5.737 | 0.230 | 3.934% | 529.22万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.017 | 5.847 | 6.117 | 5.837 | -0.280 | -4.570% | 433.45万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.937 | 6.127 | 6.397 | 5.927 | -0.070 | -1.130% | 553.12万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.647 | 6.197 | 6.747 | 6.197 | -0.700 | -10.149% | 623.93万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.707 | 6.897 | 7.407 | 6.537 | 0.040 | 0.583% | 983.13万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.257 | 6.857 | 6.977 | 6.227 | 0.330 | 5.056% | 882.08万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.227 | 6.527 | 6.717 | 5.907 | 0.240 | 3.817% | 1,012.26万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.587 | 6.287 | 6.287 | 5.357 | 0.580 | 10.163% | 855.88万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.597 | 5.707 | 5.887 | 5.497 | 0.110 | 1.965% | 654.54万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.607 | 5.597 | 5.787 | 5.457 | -0.090 | -1.583% | 430.96万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.737 | 5.687 | 5.927 | 5.607 | -0.100 | -1.728% | 398.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.707 | 5.787 | 5.877 | 5.527 | -0.100 | -1.699% | 496.39万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.307 | 5.887 | 6.377 | 5.887 | -0.660 | -10.081% | 577.24万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.387 | 6.547 | 6.747 | 6.207 | 0.070 | 1.081% | 653.58万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.727 | 6.477 | 6.977 | 6.327 | -0.380 | -5.542% | 616.40万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.807 | 6.857 | 7.087 | 6.687 | -0.050 | -0.724% | 427.50万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.127 | 6.907 | 7.457 | 6.807 | -0.390 | -5.345% | 594.31万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.507 | 7.297 | 7.847 | 7.267 | -0.280 | -3.695% | 601.31万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.207 | 7.577 | 7.607 | 7.087 | 0.340 | 4.698% | 647.83万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.907 | 7.237 | 8.107 | 7.207 | -0.460 | -5.976% | 861.06万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.917 | 7.697 | 7.697 | 6.807 | 0.710 | 10.162% | 704.85万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.877 | 6.987 | 7.167 | 6.457 | 0.040 | 0.576% | 692.24万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.007 | 6.947 | 7.257 | 6.827 | -0.280 | -3.874% | 519.19万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.267 | 7.227 | 7.777 | 7.077 | -0.150 | -2.033% | 697.81万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.607 | 7.377 | 8.007 | 7.367 | -0.350 | -4.530% | 746.04万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.087 | 7.727 | 8.157 | 7.717 | -0.520 | -6.305% | 675.72万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.127 | 8.247 | 8.417 | 7.767 | -0.030 | -0.362% | 862.81万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.817 | 8.277 | 8.787 | 7.487 | 0.150 | 1.846% | 986.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.847 | 8.127 | 9.207 | 8.127 | -0.910 | -10.070% | 1,006.79万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.757 | 9.037 | 9.277 | 8.377 | 0.430 | 4.996% | 970.89万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.617 | 8.607 | 8.807 | 8.387 | -0.030 | -0.347% | 676.49万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.087 | 8.637 | 8.677 | 7.907 | 0.640 | 8.003% | 651.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.817 | 7.997 | 8.107 | 7.707 | 0.100 | 1.266% | 524.27万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.587 | 7.897 | 8.057 | 7.587 | 0.230 | 3.000% | 632.79万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.407 | 7.667 | 8.057 | 7.327 | 0.050 | 0.656% | 741.97万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.107 | 7.617 | 7.687 | 6.817 | 0.440 | 6.131% | 745.25万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.557 | 7.177 | 8.007 | 7.067 | -0.660 | -8.422% | 627.87万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.627 | 7.837 | 8.907 | 7.837 | -0.880 | -10.095% | 800.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.807 | 8.717 | 9.307 | 8.617 | -0.290 | -3.220% | 762.76万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.227 | 9.007 | 9.827 | 8.227 | -0.080 | -0.880% | 1,219.78万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.007 | 9.087 | 9.097 | 7.837 | 0.810 | 9.786% | 1,008.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.537 | 8.277 | 8.607 | 7.677 | -0.260 | -3.046% | 949.03万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.787 | 8.537 | 8.697 | 7.657 | 0.630 | 7.968% | 1,118.02万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.637 | 7.907 | 8.127 | 7.407 | 0.290 | 3.807% | 1,073.44万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.907 | 7.617 | 7.707 | 6.907 | 0.550 | 7.783% | 959.79万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.297 | 7.067 | 7.547 | 7.007 | -0.240 | -3.285% | 815.01万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.707 | 7.307 | 7.347 | 6.707 | 0.510 | 7.503% | 879.99万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.907 | 6.797 | 7.067 | 6.587 | -0.160 | -2.300% | 794.50万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.807 | 6.957 | 7.737 | 6.807 | -0.490 | -6.580% | 964.54万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.467 | 7.447 | 8.087 | 7.447 | -0.840 | -10.136% | 563.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.837 | 8.287 | 8.547 | 7.657 | 0.450 | 5.742% | 1,291.05万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.587 | 7.837 | 8.027 | 7.537 | 0.010 | 0.128% | 1,176.29万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.897 | 7.827 | 7.827 | 6.637 | 0.720 | 10.131% | 1,525.18万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.017 | 7.107 | 8.017 | 7.107 | -0.170 | -2.336% | 1,856.47万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.047 | 7.277 | 7.277 | 6.987 | 0.670 | 10.141% | 243.59万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.587 | 6.607 | 6.607 | 6.307 | 0.610 | 10.172% | 683.15万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.907 | 5.997 | 5.997 | 5.787 | 0.550 | 10.097% | 278.31万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.447 | 5.447 | 5.447 | 5.227 | 0.500 | 10.107% | 1,216.08万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.887 | 4.947 | 4.947 | 4.787 | 0.460 | 10.252% | 334.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.487 | 4.487 | 4.487 | 4.417 | 0.420 | 10.327% | 329.81万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.147 | 4.067 | 4.157 | 4.057 | -0.130 | -3.097% | 204.03万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.027 | 4.197 | 4.307 | 4.027 | 0.250 | 6.334% | 361.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.937 | 3.947 | 3.967 | 3.877 | -0.010 | -0.253% | 162.01万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.947 | 3.957 | 4.007 | 3.907 | -0.020 | -0.503% | 146.15万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.087 | 3.977 | 4.107 | 3.967 | -0.140 | -3.401% | 208.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.057 | 4.117 | 4.127 | 3.997 | 0.060 | 1.479% | 249.31万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.987 | 4.057 | 4.067 | 3.967 | 0.040 | 0.996% | 185.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.867 | 4.017 | 4.027 | 3.817 | 0.150 | 3.879% | 253.15万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.787 | 3.867 | 3.867 | 3.777 | 0.000 | 0.000% | 155.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.787 | 3.797 | 3.817 | 3.757 | 0.000 | 0.000% | 115.72万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.790 | 3.780 | 3.800 | 3.750 | -0.020 | -0.530% | 90.91万 | 3.51亿 | 0.730% |
| 2026-04-15 | 3.787 | 3.797 | 3.817 | 3.747 | 0.000 | 0.000% | 127.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.747 | 3.777 | 3.807 | 3.737 | 0.040 | 1.070% | 124.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.697 | 3.737 | 3.737 | 3.667 | 0.000 | 0.000% | 102.88万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.767 | 3.717 | 3.777 | 3.707 | 0.000 | 0.000% | 129.66万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.737 | 3.747 | 3.787 | 3.687 | 0.000 | 0.000% | 143.15万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.707 | 3.747 | 3.757 | 3.677 | 0.000 | 0.000% | 166.65万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.617 | 3.637 | 3.677 | 3.587 | 0.000 | 0.000% | 110.77万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.737 | 3.617 | 3.747 | 3.587 | 0.000 | 0.000% | 172.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.847 | 3.747 | 3.877 | 3.717 | 0.000 | 0.000% | 185.37万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.927 | 3.847 | 3.957 | 3.797 | 0.000 | 0.000% | 195.18万 | 0.00亿 | 0.000% |