桂冠电力(600236)股票行情 桂冠电力股票行情 600236股票行情_爱股网
桂冠电力(600236)股票行情
桂冠电力(600236)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 7.40 | 7.53 | 0.13 | 1.76% | 7.31 | 7.54 | 126699 | 9456.95 | 0.16% |
| 2025-10-24 | 7.47 | 7.40 | -0.02 | -0.27% | 7.32 | 7.48 | 121625 | 8965.84 | 0.15% |
| 2025-10-23 | 7.45 | 7.42 | -0.01 | -0.13% | 7.40 | 7.51 | 122921 | 9168.54 | 0.16% |
| 2025-10-22 | 7.35 | 7.43 | 0.07 | 0.95% | 7.27 | 7.43 | 154329 | 11343.92 | 0.20% |
| 2025-10-21 | 7.11 | 7.36 | 0.24 | 3.37% | 7.08 | 7.43 | 222394 | 16233.13 | 0.28% |
| 2025-10-20 | 7.20 | 7.12 | -0.05 | -0.70% | 7.04 | 7.21 | 201759 | 14331.70 | 0.26% |
| 2025-10-17 | 7.15 | 7.17 | 0.04 | 0.56% | 7.07 | 7.20 | 171162 | 12227.56 | 0.22% |
| 2025-10-16 | 7.13 | 7.18 | 0.03 | 0.42% | 7.11 | 7.28 | 181390 | 13049.48 | 0.23% |
| 2025-10-15 | 7.09 | 7.15 | 0.03 | 0.42% | 7.01 | 7.16 | 229048 | 16213.56 | 0.29% |
| 2025-10-14 | 7.10 | 7.12 | 0.00 | 0.00% | 7.02 | 7.14 | 202638 | 14345.74 | 0.26% |
| 2025-10-13 | 6.95 | 7.12 | 0.09 | 1.28% | 6.89 | 7.14 | 344271 | 24206.46 | 0.44% |
| 2025-10-10 | 6.80 | 7.03 | 0.32 | 4.77% | 6.79 | 7.12 | 420327 | 29367.19 | 0.53% |
| 2025-10-09 | 6.60 | 6.71 | 0.14 | 2.13% | 6.59 | 6.72 | 207328 | 13834.28 | 0.26% |
| 2025-09-30 | 6.46 | 6.57 | 0.10 | 1.55% | 6.46 | 6.62 | 297118 | 19482.13 | 0.38% |
| 2025-09-29 | 6.45 | 6.47 | 0.02 | 0.31% | 6.37 | 6.50 | 152007 | 9792.11 | 0.19% |
| 2025-09-26 | 6.44 | 6.45 | 0.01 | 0.16% | 6.40 | 6.48 | 127994 | 8254.59 | 0.16% |
| 2025-09-25 | 6.44 | 6.44 | 0.00 | 0.00% | 6.35 | 6.47 | 151846 | 9768.56 | 0.19% |
| 2025-09-24 | 6.31 | 6.44 | 0.13 | 2.06% | 6.30 | 6.48 | 246612 | 15865.82 | 0.31% |
| 2025-09-23 | 6.34 | 6.31 | -0.03 | -0.47% | 6.25 | 6.35 | 86981 | 5477.74 | 0.11% |
| 2025-09-22 | 6.22 | 6.34 | 0.12 | 1.93% | 6.22 | 6.36 | 159628 | 10095.17 | 0.20% |
| 2025-09-19 | 6.27 | 6.22 | -0.05 | -0.80% | 6.22 | 6.28 | 83220 | 5191.72 | 0.11% |
| 2025-09-18 | 6.34 | 6.27 | -0.05 | -0.79% | 6.25 | 6.34 | 133533 | 8396.30 | 0.17% |
| 2025-09-17 | 6.32 | 6.32 | 0.01 | 0.16% | 6.30 | 6.34 | 65127 | 4116.43 | 0.08% |
| 2025-09-16 | 6.36 | 6.31 | -0.05 | -0.79% | 6.30 | 6.36 | 89350 | 5646.68 | 0.11% |
| 2025-09-15 | 6.38 | 6.36 | -0.01 | -0.16% | 6.33 | 6.40 | 98582 | 6268.39 | 0.13% |
| 2025-09-12 | 6.41 | 6.37 | -0.03 | -0.47% | 6.37 | 6.42 | 113390 | 7248.60 | 0.14% |
| 2025-09-11 | 6.40 | 6.40 | 0.00 | 0.00% | 6.36 | 6.40 | 68649 | 4381.40 | 0.09% |
| 2025-09-10 | 6.40 | 6.40 | 0.00 | 0.00% | 6.36 | 6.41 | 83603 | 5334.90 | 0.11% |
| 2025-09-09 | 6.40 | 6.40 | 0.00 | 0.00% | 6.38 | 6.42 | 78102 | 4998.32 | 0.10% |
| 2025-09-08 | 6.35 | 6.40 | 0.05 | 0.79% | 6.34 | 6.41 | 112853 | 7209.48 | 0.14% |
| 2025-09-05 | 6.32 | 6.35 | 0.02 | 0.32% | 6.31 | 6.36 | 75119 | 4755.65 | 0.10% |
| 2025-09-04 | 6.35 | 6.33 | -0.02 | -0.31% | 6.29 | 6.36 | 108440 | 6845.50 | 0.14% |
| 2025-09-03 | 6.39 | 6.35 | -0.04 | -0.63% | 6.32 | 6.39 | 94738 | 6026.70 | 0.12% |
| 2025-09-02 | 6.32 | 6.39 | 0.06 | 0.95% | 6.29 | 6.40 | 169592 | 10759.45 | 0.22% |
| 2025-09-01 | 6.33 | 6.33 | 0.01 | 0.16% | 6.29 | 6.35 | 85015 | 5377.49 | 0.11% |
| 2025-08-29 | 6.33 | 6.32 | 0.00 | 0.00% | 6.30 | 6.38 | 117988 | 7478.09 | 0.15% |
| 2025-08-28 | 6.38 | 6.32 | -0.07 | -1.10% | 6.24 | 6.39 | 226050 | 14279.20 | 0.29% |
| 2025-08-27 | 6.45 | 6.39 | -0.06 | -0.93% | 6.38 | 6.49 | 188267 | 12115.70 | 0.24% |
| 2025-08-26 | 6.46 | 6.45 | -0.02 | -0.31% | 6.43 | 6.48 | 118530 | 7655.10 | 0.15% |
| 2025-08-25 | 6.47 | 6.47 | 0.00 | 0.00% | 6.44 | 6.48 | 204812 | 13226.77 | 0.26% |
| 2025-08-22 | 6.47 | 6.47 | 0.00 | 0.00% | 6.41 | 6.47 | 140470 | 9040.89 | 0.18% |
| 2025-08-21 | 6.47 | 6.47 | -0.02 | -0.31% | 6.43 | 6.47 | 151192 | 9754.15 | 0.19% |
| 2025-08-20 | 6.44 | 6.49 | 0.06 | 0.93% | 6.43 | 6.50 | 152084 | 9824.97 | 0.19% |
| 2025-08-19 | 6.40 | 6.43 | 0.03 | 0.47% | 6.39 | 6.45 | 112014 | 7194.29 | 0.14% |
| 2025-08-18 | 6.38 | 6.40 | 0.02 | 0.31% | 6.37 | 6.42 | 97668 | 6252.42 | 0.12% |
| 2025-08-15 | 6.37 | 6.38 | 0.01 | 0.16% | 6.34 | 6.38 | 96400 | 6132.84 | 0.12% |
| 2025-08-14 | 6.39 | 6.37 | -0.02 | -0.31% | 6.36 | 6.42 | 86296 | 5514.89 | 0.11% |
| 2025-08-13 | 6.41 | 6.39 | -0.01 | -0.16% | 6.38 | 6.41 | 85730 | 5477.73 | 0.11% |
| 2025-08-12 | 6.39 | 6.40 | -0.01 | -0.16% | 6.39 | 6.42 | 60863 | 3898.14 | 0.08% |
| 2025-08-11 | 6.46 | 6.41 | -0.05 | -0.77% | 6.38 | 6.46 | 124456 | 7968.43 | 0.16% |
| 2025-08-08 | 6.40 | 6.46 | 0.06 | 0.94% | 6.39 | 6.47 | 129502 | 8341.33 | 0.16% |
| 2025-08-07 | 6.38 | 6.40 | 0.02 | 0.31% | 6.37 | 6.41 | 97373 | 6225.63 | 0.12% |
| 2025-08-06 | 6.38 | 6.38 | 0.00 | 0.00% | 6.35 | 6.39 | 88567 | 5635.86 | 0.11% |
| 2025-08-05 | 6.38 | 6.38 | 0.00 | 0.00% | 6.36 | 6.40 | 82991 | 5294.11 | 0.11% |
| 2025-08-04 | 6.34 | 6.38 | 0.03 | 0.47% | 6.32 | 6.40 | 76023 | 4838.60 | 0.10% |
| 2025-08-01 | 6.34 | 6.35 | 0.00 | 0.00% | 6.32 | 6.37 | 69356 | 4404.61 | 0.09% |
| 2025-07-31 | 6.47 | 6.35 | -0.14 | -2.16% | 6.33 | 6.48 | 161484 | 10297.01 | 0.20% |
| 2025-07-30 | 6.47 | 6.49 | 0.01 | 0.15% | 6.46 | 6.53 | 128355 | 8341.12 | 0.16% |
| 2025-07-29 | 6.45 | 6.48 | 0.02 | 0.31% | 6.42 | 6.49 | 99124 | 6394.59 | 0.13% |
| 2025-07-28 | 6.49 | 6.46 | -0.03 | -0.46% | 6.43 | 6.50 | 123363 | 7964.80 | 0.16% |
| 2025-07-25 | 6.54 | 6.49 | -0.05 | -0.76% | 6.48 | 6.57 | 133247 | 8696.27 | 0.17% |
| 2025-07-24 | 6.51 | 6.54 | 0.03 | 0.46% | 6.45 | 6.54 | 168003 | 10900.14 | 0.21% |
| 2025-07-23 | 6.60 | 6.51 | -0.08 | -1.21% | 6.50 | 6.61 | 210082 | 13757.71 | 0.27% |
| 2025-07-22 | 6.61 | 6.59 | 0.00 | 0.00% | 6.54 | 6.63 | 222225 | 14630.95 | 0.28% |
| 2025-07-21 | 6.58 | 6.59 | 0.04 | 0.61% | 6.55 | 6.61 | 229631 | 15102.73 | 0.29% |
| 2025-07-18 | 6.53 | 6.55 | 0.02 | 0.31% | 6.48 | 6.57 | 187120 | 12196.91 | 0.24% |
| 2025-07-17 | 6.54 | 6.53 | 0.00 | 0.00% | 6.47 | 6.55 | 182754 | 11877.08 | 0.23% |
| 2025-07-16 | 6.57 | 6.53 | -0.03 | -0.46% | 6.51 | 6.58 | 175223 | 11469.36 | 0.22% |
| 2025-07-15 | 6.71 | 6.56 | -0.20 | -2.96% | 6.54 | 6.74 | 324653 | 21365.56 | 0.41% |
| 2025-07-14 | 6.71 | 6.76 | -0.01 | -0.15% | 6.68 | 6.89 | 326270 | 22084.80 | 0.41% |
| 2025-07-11 | 7.05 | 6.77 | -0.24 | -3.42% | 6.68 | 7.05 | 474757 | 32017.00 | 0.60% |
| 2025-07-10 | 7.43 | 7.13 | -0.30 | -4.04% | 7.10 | 7.67 | 761741 | 55367.39 | 0.97% |
| 2025-07-09 | 6.83 | 7.43 | 0.68 | 10.07% | 6.82 | 7.43 | 1004014 | 72539.34 | 1.27% |
| 2025-07-08 | 6.95 | 6.75 | -0.02 | -0.30% | 6.61 | 6.99 | 566198 | 38438.96 | 0.72% |
| 2025-07-07 | 6.46 | 6.77 | 0.35 | 5.45% | 6.43 | 6.88 | 580249 | 38556.37 | 0.74% |
| 2025-07-04 | 6.36 | 6.42 | 0.07 | 1.10% | 6.35 | 6.48 | 220411 | 14147.27 | 0.28% |
| 2025-07-03 | 6.36 | 6.35 | 0.00 | 0.00% | 6.32 | 6.37 | 77171 | 4897.45 | 0.10% |
| 2025-07-02 | 6.36 | 6.35 | 0.00 | 0.00% | 6.33 | 6.37 | 64199 | 4078.58 | 0.08% |
| 2025-07-01 | 6.27 | 6.35 | 0.08 | 1.28% | 6.27 | 6.37 | 120711 | 7646.96 | 0.15% |
| 2025-06-30 | 6.26 | 6.27 | 0.01 | 0.16% | 6.25 | 6.31 | 80952 | 5082.20 | 0.10% |
上证大盘股票行情在线 K线走势图
桂冠电力(600236)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
