粤电力Ａ(000539) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-02-21 | 3.73 | 3.76 | 3.71 | 3.74 | 0.00 | 0.00 | 89,881 | 3,358 | 1.34 | 0.35 |
| 2020-02-20 | 3.69 | 3.75 | 3.68 | 3.74 | 0.05 | 1.36 | 83,009 | 3,084 | 1.90 | 0.33 |
| 2020-02-19 | 3.71 | 3.71 | 3.68 | 3.69 | -0.02 | -0.54 | 62,919 | 2,326 | 0.81 | 0.25 |
| 2020-02-18 | 3.69 | 3.72 | 3.67 | 3.71 | 0.02 | 0.54 | 81,350 | 3,008 | 1.36 | 0.32 |
| 2020-02-17 | 3.64 | 3.69 | 3.62 | 3.69 | 0.06 | 1.65 | 94,862 | 3,472 | 1.93 | 0.37 |
| 2020-02-14 | 3.63 | 3.64 | 3.61 | 3.63 | 0.00 | 0.00 | 50,542 | 1,831 | 0.83 | 0.20 |
| 2020-02-13 | 3.66 | 3.68 | 3.59 | 3.63 | -0.05 | -1.36 | 72,595 | 2,645 | 2.45 | 0.28 |
| 2020-02-12 | 3.66 | 3.68 | 3.61 | 3.68 | 0.01 | 0.27 | 93,949 | 3,426 | 1.91 | 0.37 |
| 2020-02-11 | 3.65 | 3.68 | 3.63 | 3.67 | 0.03 | 0.82 | 101,111 | 3,696 | 1.37 | 0.40 |
| 2020-02-10 | 3.60 | 3.65 | 3.57 | 3.64 | 0.03 | 0.83 | 136,492 | 4,923 | 2.22 | 0.53 |
| 2020-02-07 | 3.62 | 3.62 | 3.58 | 3.61 | -0.02 | -0.55 | 67,118 | 2,417 | 1.10 | 0.26 |
| 2020-02-06 | 3.63 | 3.65 | 3.57 | 3.63 | 0.02 | 0.55 | 72,986 | 2,638 | 2.22 | 0.29 |
| 2020-02-05 | 3.60 | 3.68 | 3.54 | 3.61 | 0.01 | 0.28 | 102,694 | 3,713 | 3.89 | 0.40 |
| 2020-02-04 | 3.56 | 3.61 | 3.50 | 3.60 | 0.03 | 0.84 | 73,954 | 2,650 | 3.08 | 0.29 |
| 2020-02-03 | 3.58 | 3.71 | 3.57 | 3.57 | -0.40 | -10.08 | 102,881 | 3,706 | 3.53 | 0.40 |
| 2020-01-23 | 3.99 | 3.99 | 3.88 | 3.97 | -0.01 | -0.25 | 62,128 | 2,443 | 2.76 | 0.24 |
| 2020-01-22 | 4.00 | 4.02 | 3.93 | 3.98 | -0.02 | -0.50 | 33,782 | 1,342 | 2.25 | 0.13 |
| 2020-01-21 | 4.03 | 4.03 | 3.99 | 4.00 | -0.03 | -0.74 | 27,338 | 1,095 | 0.99 | 0.11 |
| 2020-01-20 | 4.02 | 4.04 | 4.01 | 4.03 | 0.02 | 0.50 | 36,272 | 1,460 | 0.75 | 0.14 |
| 2020-01-17 | 4.05 | 4.05 | 3.99 | 4.01 | -0.03 | -0.74 | 39,016 | 1,568 | 1.49 | 0.15 |
| 2020-01-16 | 4.08 | 4.09 | 4.02 | 4.04 | -0.04 | -0.98 | 50,646 | 2,049 | 1.72 | 0.20 |
| 2020-01-15 | 4.12 | 4.13 | 4.03 | 4.08 | -0.04 | -0.97 | 56,225 | 2,293 | 2.43 | 0.22 |
| 2020-01-14 | 4.11 | 4.15 | 4.10 | 4.12 | -0.02 | -0.48 | 41,001 | 1,692 | 1.21 | 0.16 |
| 2020-01-13 | 4.11 | 4.14 | 4.09 | 4.14 | 0.05 | 1.22 | 46,706 | 1,923 | 1.22 | 0.18 |
| 2020-01-10 | 4.10 | 4.12 | 4.09 | 4.09 | -0.01 | -0.24 | 31,578 | 1,295 | 0.73 | 0.12 |
| 2020-01-09 | 4.10 | 4.13 | 4.08 | 4.10 | 0.01 | 0.24 | 45,501 | 1,867 | 1.22 | 0.18 |
| 2020-01-08 | 4.13 | 4.14 | 4.07 | 4.09 | -0.05 | -1.21 | 45,011 | 1,849 | 1.69 | 0.18 |
| 2020-01-07 | 4.14 | 4.15 | 4.12 | 4.14 | 0.01 | 0.24 | 55,079 | 2,276 | 0.73 | 0.22 |
| 2020-01-06 | 4.14 | 4.15 | 4.11 | 4.13 | -0.01 | -0.24 | 37,041 | 1,530 | 0.97 | 0.15 |
| 2020-01-03 | 4.14 | 4.14 | 4.12 | 4.14 | 0.01 | 0.24 | 26,004 | 1,075 | 0.48 | 0.10 |
| 2020-01-02 | 4.10 | 4.15 | 4.10 | 4.13 | 0.03 | 0.73 | 52,496 | 2,168 | 1.22 | 0.21 |
