西昌电力 (600505) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-05	13.48	13.52	0.03	0.22%	13.20	13.52	76375	10230	2.09%
2025-09-04	13.22	13.49	0.27	2.04%	13.20	13.60	110172	14835	3.02%
2025-09-03	13.67	13.22	-0.44	-3.22%	13.20	13.70	79046	10590	2.17%
2025-09-02	13.79	13.66	-0.12	-0.87%	13.60	13.90	62453	8550	1.71%
2025-09-01	13.60	13.78	0.14	1.03%	13.46	13.78	78749	10786	2.16%
2025-08-29	13.85	13.64	-0.21	-1.52%	13.62	13.85	91009	12476	2.50%
2025-08-28	14.17	13.85	-0.47	-3.28%	13.60	14.18	182938	25278	5.02%
2025-08-27	14.37	14.32	-0.06	-0.42%	14.30	14.72	204278	29704	5.60%
2025-08-26	14.38	14.38	0.00	0.00%	14.31	14.45	84660	12171	2.32%
2025-08-25	14.47	14.38	-0.09	-0.62%	14.29	14.48	122233	17580	3.35%
2025-08-22	14.68	14.47	-0.07	-0.48%	14.31	14.82	143286	20686	3.93%
2025-08-21	14.34	14.54	0.20	1.39%	14.31	14.59	178505	25894	4.90%
2025-08-20	14.35	14.34	-0.01	-0.07%	14.17	14.41	95115	13588	2.61%
2025-08-19	14.32	14.35	0.00	0.00%	14.25	14.43	95249	13666	2.61%
2025-08-18	14.22	14.35	0.13	0.91%	14.18	14.40	90139	12892	2.47%
2025-08-15	14.16	14.22	0.03	0.21%	14.11	14.24	66069	9383	1.81%
2025-08-14	14.37	14.19	-0.18	-1.25%	14.16	14.38	96033	13687	2.63%
2025-08-13	14.48	14.37	-0.12	-0.83%	14.30	14.49	113177	16249	3.10%
2025-08-12	14.59	14.49	-0.21	-1.43%	14.46	14.68	103069	14976	2.83%
2025-08-11	14.88	14.70	-0.15	-1.01%	14.42	14.88	162496	23685	4.46%
2025-08-08	14.45	14.85	0.41	2.84%	14.35	14.90	251124	37012	6.89%
2025-08-07	14.45	14.44	0.03	0.21%	14.36	14.55	91536	13219	2.51%
2025-08-06	14.46	14.41	-0.09	-0.62%	14.34	14.48	82650	11896	2.27%
2025-08-05	14.52	14.50	-0.04	-0.28%	14.38	14.52	77242	11168	2.12%
2025-08-04	14.38	14.54	0.07	0.48%	14.22	14.54	73632	10606	2.02%
2025-08-01	14.37	14.47	0.01	0.07%	14.32	14.55	69985	10096	1.92%
2025-07-31	14.84	14.46	-0.37	-2.49%	14.39	14.84	122359	17814	3.36%
2025-07-30	15.00	14.83	-0.13	-0.87%	14.75	15.04	85470	12689	2.34%
2025-07-29	14.85	14.96	0.15	1.01%	14.82	15.08	113166	16907	3.10%
2025-07-28	14.66	14.81	-0.01	-0.07%	14.65	14.88	82862	12249	2.27%
2025-07-25	15.10	14.82	-0.38	-2.50%	14.80	15.20	156799	23346	4.30%
2025-07-24	15.20	15.20	0.03	0.20%	15.00	15.23	133087	20093	3.65%
2025-07-23	15.50	15.17	-0.42	-2.69%	15.15	15.59	182085	27932	4.99%
2025-07-22	15.94	15.59	-0.43	-2.68%	15.46	15.94	214488	33482	5.88%
2025-07-21	15.99	16.02	0.12	0.75%	15.62	16.06	324855	51388	8.91%
2025-07-18	15.36	15.90	0.59	3.85%	15.12	16.16	368168	57516	10.10%
2025-07-17	15.38	15.31	0.01	0.07%	15.18	15.39	135535	20730	3.72%
2025-07-16	15.25	15.30	0.06	0.39%	15.05	15.45	171783	26179	4.71%
2025-07-15	15.89	15.24	-0.81	-5.05%	15.20	15.90	292181	44761	8.01%
2025-07-14	15.45	16.05	0.60	3.88%	15.45	16.12	398336	63361	10.93%
2025-07-11	15.28	15.45	0.06	0.39%	15.11	15.53	249089	38167	6.83%
2025-07-10	15.63	15.39	-0.43	-2.72%	15.15	15.80	302507	46614	8.30%
2025-07-09	15.91	15.82	-0.37	-2.29%	15.80	16.65	416428	66999	11.42%
2025-07-08	16.66	16.19	-0.98	-5.71%	16.01	17.08	570009	93473	15.64%
2025-07-07	16.80	17.17	1.44	9.15%	16.16	17.21	750584	125299	20.59%
2025-07-04	14.73	15.73	0.93	6.28%	14.66	16.20	623021	96515	17.09%
2025-07-03	14.50	14.80	0.34	2.35%	14.34	15.14	293064	43181	8.04%
2025-07-02	14.80	14.46	-0.49	-3.28%	14.32	14.81	235820	34172	6.47%
2025-07-01	14.12	14.95	0.90	6.41%	14.01	15.16	430597	63197	11.81%
2025-06-30	13.65	14.05	0.43	3.16%	13.65	14.08	214786	29982	5.89%
2025-06-27	13.61	13.62	-0.01	-0.07%	13.57	13.73	80429	10965	2.21%
2025-06-26	13.75	13.65	-0.10	-0.73%	13.57	13.82	114620	15691	3.14%
2025-06-25	13.64	13.75	0.14	1.03%	13.56	13.82	111707	15297	3.06%
2025-06-24	13.45	13.61	0.17	1.26%	13.41	13.68	97173	13210	2.67%
2025-06-23	13.08	13.44	0.15	1.13%	13.03	13.45	103824	13843	2.85%
2025-06-20	13.37	13.29	-0.11	-0.82%	13.22	13.46	120031	16004	3.29%
2025-06-19	14.23	13.40	-0.77	-5.43%	13.36	14.24	238252	32479	6.54%
2025-06-18	14.62	14.17	-0.54	-3.67%	14.12	14.66	203307	29034	5.58%
2025-06-17	14.88	14.71	-0.26	-1.74%	14.66	14.94	144772	21358	3.97%
2025-06-16	14.70	14.97	0.10	0.67%	14.34	15.10	180795	26725	4.96%
2025-06-13	14.86	14.87	-0.19	-1.26%	14.86	15.25	195908	29374	5.37%
2025-06-12	15.20	15.06	-0.26	-1.70%	15.00	15.29	199102	30087	5.46%
2025-06-11	15.50	15.32	-0.66	-4.13%	15.13	15.69	354544	54255	9.73%
2025-06-10	15.06	15.98	0.92	6.11%	14.90	16.47	623448	98318	17.10%
2025-06-09	14.81	15.06	0.26	1.76%	14.65	15.19	211014	31694	5.79%
2025-06-06	14.70	14.80	0.01	0.07%	14.63	15.06	162773	24140	4.46%
2025-06-05	15.22	14.79	-0.28	-1.86%	14.72	15.33	230173	34311	6.31%
2025-06-04	14.90	15.07	0.07	0.47%	14.78	15.25	230698	34659	6.33%
2025-06-03	14.87	15.00	-0.25	-1.64%	14.70	15.23	246372	36748	6.76%