电气风电（688660）历史行情

以下为电气风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
2026-10-06	8.760	9.040	9.270	8.740	0.280	3.196%	2,809.12万	2.54亿	2.107%
2026-10-05	8.760	9.040	9.270	8.740	0.280	3.196%	2,809.12万	2.54亿	2.107%
2026-10-02	8.760	9.040	9.270	8.740	0.280	3.196%	2,809.12万	2.54亿	2.107%
2026-10-01	8.760	9.040	9.270	8.740	0.280	3.196%	2,809.12万	2.54亿	2.107%
2026-09-30	8.760	9.040	9.270	8.740	0.280	3.196%	2,809.12万	0.00亿	0.000%
2026-09-29	8.580	8.760	8.850	8.550	0.160	1.860%	1,615.21万	0.00亿	0.000%
2026-09-28	8.950	8.600	8.970	8.460	-0.250	-2.825%	2,261.83万	0.00亿	0.000%
2026-09-27	8.900	8.850	9.050	8.830	-0.070	-0.785%	2,002.43万	1.79亿	1.502%
2026-09-24	8.900	8.850	9.050	8.830	-0.070	-0.785%	2,002.43万	0.00亿	0.000%
2026-09-23	9.070	8.920	9.170	8.920	-0.180	-1.978%	2,095.97万	0.00亿	0.000%
2026-09-22	9.210	9.100	9.300	9.060	-0.130	-1.408%	2,331.04万	0.00亿	0.000%
2026-09-21	9.300	9.230	9.390	9.120	-0.170	-1.809%	2,843.26万	0.00亿	0.000%
2026-09-18	9.200	9.400	9.630	9.130	0.090	0.967%	3,998.35万	0.00亿	0.000%
2026-09-17	8.880	9.310	9.670	8.880	0.310	3.444%	4,303.79万	0.00亿	0.000%
2026-09-16	9.160	9.000	9.320	8.850	-0.150	-1.639%	3,210.35万	0.00亿	0.000%
2026-09-15	8.840	9.150	9.460	8.830	0.260	2.925%	4,078.48万	0.00亿	0.000%
2026-09-14	9.160	8.890	9.250	8.860	-0.280	-3.053%	3,399.89万	0.00亿	0.000%
2026-09-11	9.300	9.170	9.530	8.880	-0.070	-0.758%	4,994.32万	0.00亿	0.000%
2026-09-10	8.860	9.240	9.670	8.860	0.350	3.937%	5,868.34万	0.00亿	0.000%
2026-09-09	8.880	8.890	9.160	8.830	-0.060	-0.670%	5,843.05万	0.00亿	0.000%
2026-09-08	7.750	8.950	9.370	7.570	1.140	14.597%	9,328.35万	0.00亿	0.000%
2026-09-07	8.200	7.810	8.280	7.760	-0.610	-7.245%	4,706.34万	0.00亿	0.000%
2026-09-04	7.560	8.420	8.450	7.490	0.940	12.567%	4,556.38万	0.00亿	0.000%
2026-09-03	7.630	7.480	7.720	7.410	-0.130	-1.708%	1,024.69万	0.00亿	0.000%
2026-09-02	7.600	7.610	7.650	7.450	-0.060	-0.782%	1,159.07万	0.00亿	0.000%
2026-09-01	7.480	7.670	7.710	7.450	0.180	2.403%	1,535.36万	0.00亿	0.000%
2026-08-31	7.590	7.490	7.590	7.390	-0.190	-2.474%	1,420.83万	0.00亿	0.000%
2026-08-28	7.500	7.680	7.830	7.450	0.160	2.128%	1,845.27万	0.00亿	0.000%
2026-08-27	7.630	7.520	7.630	7.450	-0.120	-1.571%	1,445.48万	0.00亿	0.000%
2026-08-26	7.500	7.640	7.920	7.450	0.190	2.550%	2,344.65万	0.00亿	0.000%
2026-08-25	7.380	7.450	7.490	7.180	0.090	1.223%	1,475.52万	0.00亿	0.000%
2026-08-24	7.760	7.360	7.830	7.280	-0.380	-4.910%	1,917.56万	0.00亿	0.000%
2026-08-21	7.870	7.740	7.880	7.660	-0.160	-2.025%	1,221.54万	0.00亿	0.000%
2026-08-20	8.200	7.900	8.200	7.850	-0.130	-1.619%	1,457.09万	0.00亿	0.000%
2026-08-19	8.460	8.030	8.490	8.010	-0.480	-5.640%	1,897.75万	0.00亿	0.000%
2026-08-18	8.880	8.510	8.960	8.400	-0.500	-5.549%	2,456.11万	0.00亿	0.000%
2026-08-17	8.820	9.010	9.040	8.690	0.160	1.808%	1,443.27万	0.00亿	0.000%
2026-08-14	8.990	8.850	9.030	8.740	-0.140	-1.557%	1,375.18万	0.00亿	0.000%
2026-08-13	9.180	8.990	9.250	8.990	-0.180	-1.963%	1,580.60万	0.00亿	0.000%
2026-08-12	9.150	9.170	9.390	9.100	0.000	0.000%	1,546.65万	0.00亿	0.000%
2026-08-11	9.010	9.170	9.370	8.890	0.120	1.326%	2,194.16万	0.00亿	0.000%
2026-08-10	8.880	9.050	9.190	8.730	0.170	1.914%	2,055.10万	0.00亿	0.000%
2026-08-07	8.970	8.880	9.000	8.650	-0.060	-0.671%	2,143.88万	0.00亿	0.000%
2026-08-06	9.150	8.940	9.440	8.900	-0.230	-2.508%	2,670.02万	0.00亿	0.000%
2026-08-05	8.830	9.170	9.280	8.800	0.300	3.382%	2,788.49万	0.00亿	0.000%
2026-08-04	8.760	8.870	8.940	8.710	0.110	1.256%	1,985.36万	0.00亿	0.000%
2026-08-03	8.580	8.760	8.840	8.530	0.140	1.624%	2,047.47万	0.00亿	0.000%
2026-07-31	8.600	8.620	8.840	8.560	-0.120	-1.373%	3,309.07万	0.00亿	0.000%
2026-07-30	8.220	8.740	9.050	8.170	0.430	5.174%	4,656.42万	0.00亿	0.000%
2026-07-29	8.100	8.310	8.400	7.860	-0.120	-1.423%	4,273.89万	0.00亿	0.000%
2026-07-28	8.670	8.430	8.880	8.170	0.530	6.709%	5,435.38万	0.00亿	0.000%
2026-07-27	7.690	7.900	7.900	7.510	0.210	2.731%	1,586.80万	0.00亿	0.000%
2026-07-24	8.000	7.690	8.270	7.670	-0.420	-5.179%	2,049.65万	0.00亿	0.000%
2026-07-23	7.800	8.110	8.170	7.790	0.250	3.181%	2,261.90万	0.00亿	0.000%
2026-07-22	8.160	7.860	8.200	7.800	-0.070	-0.883%	2,293.51万	0.00亿	0.000%
2026-07-21	7.790	7.930	7.970	7.650	0.150	1.928%	2,870.95万	0.00亿	0.000%
2026-07-20	7.850	7.780	7.920	7.500	0.010	0.129%	2,961.02万	0.00亿	0.000%
2026-07-17	8.380	7.770	8.380	7.740	-0.460	-5.589%	3,130.18万	0.00亿	0.000%
2026-07-16	7.970	8.230	8.430	7.920	0.200	2.491%	2,840.87万	0.00亿	0.000%
2026-07-15	7.560	8.030	8.360	7.560	0.360	4.694%	3,446.73万	0.00亿	0.000%
2026-07-14	8.100	7.670	8.500	7.560	-0.200	-2.541%	3,652.30万	0.00亿	0.000%
2026-07-13	8.420	7.870	8.770	7.860	-0.730	-8.488%	3,244.46万	0.00亿	0.000%
2026-07-10	7.870	8.600	9.310	7.810	0.720	9.137%	4,704.20万	0.00亿	0.000%
2026-07-09	7.770	7.880	7.940	7.580	0.060	0.767%	1,729.81万	0.00亿	0.000%
2026-07-08	8.050	7.820	8.050	7.770	-0.230	-2.857%	1,626.18万	0.00亿	0.000%
2026-07-07	8.310	8.050	8.310	7.950	-0.190	-2.306%	1,714.13万	0.00亿	0.000%
2026-07-06	8.500	8.240	8.610	8.230	-0.340	-3.963%	1,569.71万	0.00亿	0.000%
2026-07-03	8.480	8.580	8.750	8.210	0.160	1.900%	2,557.88万	0.00亿	0.000%
2026-07-02	8.550	8.420	8.860	8.380	-0.300	-3.440%	2,273.84万	0.00亿	0.000%
2026-07-01	8.600	8.720	8.900	8.370	0.100	1.160%	2,023.73万	0.00亿	0.000%
2026-06-30	8.510	8.620	8.920	8.470	0.100	1.174%	2,284.42万	0.00亿	0.000%
2026-06-29	8.410	8.520	8.760	8.300	0.010	0.118%	2,743.13万	0.00亿	0.000%
2026-06-26	8.760	8.510	9.300	8.500	-0.230	-2.632%	3,327.04万	0.00亿	0.000%
2026-06-25	8.890	8.740	8.980	8.630	-0.170	-1.908%	1,771.50万	0.00亿	0.000%
2026-06-24	9.230	8.910	9.260	8.790	-0.180	-1.980%	2,066.42万	0.00亿	0.000%
2026-06-23	9.300	9.090	9.480	9.030	-0.200	-2.153%	1,744.89万	0.00亿	0.000%
2026-06-22	9.300	9.290	9.350	8.980	-0.120	-1.275%	2,008.54万	0.00亿	0.000%
2026-06-18	9.500	9.410	9.500	9.260	-0.110	-1.155%	1,546.99万	0.00亿	0.000%
2026-06-17	9.710	9.520	9.860	9.470	-0.250	-2.559%	1,381.02万	0.00亿	0.000%
2026-06-16	9.630	9.770	9.900	9.510	0.140	1.454%	1,733.58万	0.00亿	0.000%
2026-06-15	9.500	9.630	9.650	9.340	0.160	1.690%	1,781.18万	0.00亿	0.000%
2026-06-12	9.260	9.470	9.790	9.190	0.320	3.497%	2,621.53万	0.00亿	0.000%
2026-06-11	9.370	9.150	9.370	9.090	-0.150	-1.613%	1,427.12万	0.00亿	0.000%
2026-06-10	9.460	9.300	9.520	9.100	-0.260	-2.720%	1,997.30万	0.00亿	0.000%
2026-06-09	9.460	9.560	9.780	9.110	0.200	2.137%	2,115.44万	0.00亿	0.000%
2026-06-08	9.670	9.360	9.900	9.200	-0.500	-5.071%	2,127.14万	0.00亿	0.000%
2026-06-05	10.300	9.860	10.300	9.860	-0.250	-2.473%	1,719.37万	0.00亿	0.000%
2026-06-04	10.040	10.110	10.500	9.970	0.090	0.898%	2,121.15万	0.00亿	0.000%
2026-06-03	10.180	10.020	10.280	9.950	-0.100	-0.988%	1,382.05万	0.00亿	0.000%
2026-06-02	10.110	10.120	10.280	9.750	-0.040	-0.394%	1,864.34万	0.00亿	0.000%
2026-06-01	10.210	10.160	10.380	10.100	-0.060	-0.587%	1,898.93万	0.00亿	0.000%
2026-05-29	10.760	10.220	10.790	10.180	-0.440	-4.128%	1,811.15万	0.00亿	0.000%
2026-05-28	10.520	10.660	10.780	10.410	0.110	1.043%	1,840.63万	0.00亿	0.000%
2026-05-27	11.210	10.550	11.360	10.490	-0.660	-5.888%	2,489.33万	0.00亿	0.000%
2026-05-26	11.320	11.210	11.320	11.000	-0.140	-1.233%	2,030.18万	0.00亿	0.000%
2026-05-25	11.670	11.350	11.740	11.160	-0.420	-3.568%	2,314.30万	0.00亿	0.000%
2026-05-22	11.580	11.770	11.900	11.380	0.210	1.817%	1,913.51万	0.00亿	0.000%
2026-05-21	12.360	11.560	12.530	11.500	-0.950	-7.594%	3,377.30万	0.00亿	0.000%
2026-05-20	12.110	12.510	12.880	11.810	0.380	3.133%	3,805.71万	0.00亿	0.000%
2026-05-19	12.000	12.130	12.230	11.790	0.060	0.497%	1,805.11万	0.00亿	0.000%
2026-05-18	11.800	12.070	12.330	11.680	0.170	1.429%	1,876.81万	0.00亿	0.000%
2026-05-15	12.300	11.900	12.430	11.710	-0.170	-1.408%	2,156.92万	0.00亿	0.000%
2026-05-14	12.810	12.070	12.940	12.070	-0.810	-6.289%	2,512.74万	0.00亿	0.000%
2026-05-13	12.420	12.880	13.290	12.320	0.350	2.793%	3,451.21万	0.00亿	0.000%
2026-05-12	12.490	12.530	12.700	12.170	-0.010	-0.080%	1,970.40万	0.00亿	0.000%
2026-05-11	12.400	12.540	12.720	12.350	0.180	1.456%	1,838.85万	0.00亿	0.000%
2026-05-08	12.570	12.360	12.570	12.260	-0.280	-2.215%	1,465.01万	0.00亿	0.000%
2026-05-07	12.540	12.640	12.750	12.500	0.190	1.526%	1,741.53万	0.00亿	0.000%
2026-05-06	12.160	12.450	12.600	12.100	0.210	1.716%	1,991.17万	0.00亿	0.000%
2026-04-30	11.980	12.240	12.390	11.970	0.270	2.256%	1,688.37万	0.00亿	0.000%
2026-04-29	11.960	11.970	12.100	11.900	-0.080	-0.664%	1,103.89万	0.00亿	0.000%
2026-04-28	12.060	12.050	12.370	11.950	-0.080	-0.660%	1,738.75万	0.00亿	0.000%
2026-04-27	12.100	12.130	12.260	11.980	0.030	0.248%	977.98万	0.00亿	0.000%
2026-04-24	12.300	12.100	12.410	12.050	-0.240	-1.945%	1,038.59万	0.00亿	0.000%
2026-04-23	12.720	12.340	12.720	12.270	-0.350	-2.758%	1,499.24万	0.00亿	0.000%
2026-04-22	12.600	12.690	12.760	12.450	-0.010	-0.079%	1,273.46万	0.00亿	0.000%
2026-04-21	12.720	12.700	12.910	12.440	-0.230	-1.779%	1,566.39万	0.00亿	0.000%
2026-04-20	12.790	12.930	13.030	12.640	0.020	0.155%	1,611.54万	0.00亿	0.000%
2026-04-17	12.620	12.910	13.080	12.600	0.280	2.217%	1,645.88万	0.00亿	0.000%
2026-04-16	12.340	12.630	12.730	12.300	0.280	2.267%	1,330.55万	0.00亿	0.000%
2026-04-15	12.570	12.350	12.630	12.320	-0.150	-1.200%	1,064.48万	0.00亿	0.000%
2026-04-14	12.500	12.500	12.580	12.280	0.010	0.080%	1,298.08万	0.00亿	0.000%
2026-04-13	12.430	12.490	12.690	12.410	-0.130	-1.030%	1,158.20万	0.00亿	0.000%
2026-04-10	12.910	12.620	12.980	12.620	-0.270	-2.095%	1,930.81万	0.00亿	0.000%
2026-04-09	12.410	12.890	13.440	12.270	0.000	0.000%	3,639.63万	0.00亿	0.000%
2026-04-08	12.200	12.550	12.580	12.200	0.000	0.000%	1,499.90万	0.00亿	0.000%
2026-04-07	11.980	11.960	12.130	11.750	0.000	0.000%	1,371.92万	0.00亿	0.000%
2026-04-03	12.280	11.800	12.300	11.660	0.000	0.000%	1,778.98万	0.00亿	0.000%
2026-04-02	12.580	12.250	12.740	12.150	0.000	0.000%	1,347.07万	0.00亿	0.000%
2026-04-01	12.800	12.610	12.920	12.540	0.000	0.000%	1,480.00万	0.00亿	0.000%