闽东电力(000993) 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(%) |
| 2021-06-24 | 10.15 | 10.20 | 9.82 | 10.06 | -0.09 | -0.89 | 292,413 | 29,216 | 3.74 | 6.65 |
| 2021-06-23 | 10.22 | 10.49 | 10.00 | 10.15 | -0.10 | -0.98 | 455,492 | 46,534 | 4.78 | 10.36 |
| 2021-06-22 | 10.04 | 10.71 | 9.66 | 10.25 | 0.51 | 5.24 | 644,188 | 65,073 | 10.78 | 14.65 |
| 2021-06-21 | 8.96 | 9.74 | 8.96 | 9.74 | 0.89 | 10.06 | 286,873 | 27,095 | 8.81 | 6.52 |
| 2021-06-18 | 8.71 | 8.94 | 8.51 | 8.85 | 0.12 | 1.37 | 204,550 | 17,946 | 4.93 | 4.65 |
| 2021-06-17 | 8.51 | 8.84 | 8.46 | 8.73 | -0.03 | -0.34 | 191,226 | 16,614 | 4.34 | 4.35 |
| 2021-06-16 | 9.24 | 9.26 | 8.55 | 8.76 | -0.62 | -6.61 | 320,705 | 28,209 | 7.57 | 7.29 |
| 2021-06-15 | 9.93 | 10.13 | 9.27 | 9.38 | -0.50 | -5.06 | 307,341 | 29,805 | 8.70 | 6.99 |
| 2021-06-11 | 9.59 | 10.04 | 9.53 | 9.88 | 0.46 | 4.88 | 440,475 | 43,256 | 5.41 | 10.02 |
| 2021-06-10 | 9.59 | 9.66 | 9.26 | 9.42 | -0.20 | -2.08 | 293,911 | 27,778 | 4.16 | 6.68 |
| 2021-06-09 | 9.65 | 9.85 | 9.50 | 9.62 | -0.25 | -2.53 | 265,416 | 25,619 | 3.55 | 6.04 |
| 2021-06-08 | 9.71 | 10.08 | 9.56 | 9.87 | 0.05 | 0.51 | 398,012 | 39,102 | 5.30 | 9.05 |
| 2021-06-07 | 9.85 | 10.04 | 9.74 | 9.82 | -0.01 | -0.10 | 311,810 | 30,785 | 3.05 | 7.09 |
| 2021-06-04 | 10.03 | 10.19 | 9.80 | 9.83 | -0.57 | -5.48 | 427,019 | 42,411 | 3.75 | 9.71 |
| 2021-06-03 | 11.00 | 11.10 | 10.40 | 10.40 | -1.15 | -9.96 | 772,940 | 81,191 | 6.06 | 17.58 |
| 2021-06-02 | 11.36 | 12.50 | 11.30 | 11.55 | 0.19 | 1.67 | 948,122 | 112,443 | 10.56 | 21.56 |
| 2021-06-01 | 11.36 | 12.26 | 10.85 | 11.36 | -0.39 | -3.32 | 746,267 | 85,598 | 12.00 | 16.97 |
| 2021-05-31 | 11.00 | 11.75 | 10.50 | 11.75 | 1.07 | 10.02 | 909,488 | 102,614 | 11.70 | 20.68 |
| 2021-05-28 | 9.60 | 10.68 | 9.60 | 10.68 | 0.97 | 9.99 | 431,252 | 44,269 | 11.12 | 9.81 |
| 2021-05-27 | 8.99 | 9.91 | 8.80 | 9.71 | 0.70 | 7.77 | 732,502 | 68,939 | 12.32 | 16.66 |
| 2021-05-26 | 8.47 | 9.28 | 8.26 | 9.01 | 0.45 | 5.26 | 554,535 | 48,942 | 11.92 | 12.61 |
| 2021-05-25 | 8.48 | 9.05 | 8.38 | 8.56 | -0.13 | -1.50 | 368,393 | 31,744 | 7.71 | 8.38 |
| 2021-05-24 | 9.04 | 9.58 | 8.57 | 8.69 | -0.40 | -4.40 | 570,158 | 51,419 | 11.11 | 12.97 |
| 2021-05-21 | 8.40 | 9.36 | 8.32 | 9.09 | 0.51 | 5.94 | 633,705 | 56,866 | 12.12 | 14.41 |
| 2021-05-20 | 8.90 | 9.26 | 8.38 | 8.58 | -0.30 | -3.38 | 561,589 | 49,217 | 9.91 | 12.77 |
| 2021-05-19 | 8.26 | 8.90 | 8.19 | 8.88 | 0.59 | 7.12 | 545,164 | 46,273 | 8.56 | 12.40 |
| 2021-05-18 | 7.94 | 8.35 | 7.76 | 8.29 | 0.33 | 4.15 | 421,847 | 34,278 | 7.41 | 9.59 |
| 2021-05-17 | 7.71 | 8.25 | 7.71 | 7.96 | 0.16 | 2.05 | 273,688 | 21,793 | 6.92 | 6.22 |
| 2021-05-14 | 7.91 | 8.08 | 7.76 | 7.80 | 0.02 | 0.26 | 233,294 | 18,433 | 4.11 | 5.31 |
| 2021-05-13 | 7.98 | 8.10 | 7.72 | 7.78 | -0.33 | -4.07 | 274,079 | 21,596 | 4.69 | 6.23 |
| 2021-05-12 | 7.74 | 8.50 | 7.61 | 8.11 | 0.18 | 2.27 | 415,918 | 33,136 | 11.22 | 9.46 |
| 2021-05-11 | 7.70 | 8.47 | 7.65 | 7.93 | 0.14 | 1.80 | 420,684 | 33,926 | 10.53 | 9.57 |
| 2021-05-10 | 7.47 | 7.84 | 7.27 | 7.79 | 0.30 | 4.01 | 355,344 | 27,177 | 7.61 | 8.08 |
| 2021-05-07 | 7.25 | 7.53 | 7.06 | 7.49 | 0.21 | 2.88 | 322,570 | 23,727 | 6.46 | 7.34 |
| 2021-05-06 | 6.94 | 7.45 | 6.90 | 7.28 | 0.34 | 4.90 | 300,940 | 21,747 | 7.93 | 6.84 |
| 2021-04-30 | 7.02 | 7.04 | 6.82 | 6.94 | -0.08 | -1.14 | 149,000 | 10,313 | 3.13 | 3.39 |
| 2021-04-29 | 7.15 | 7.19 | 7.00 | 7.02 | -0.12 | -1.68 | 150,736 | 10,681 | 2.66 | 3.43 |
| 2021-04-28 | 7.27 | 7.34 | 7.08 | 7.14 | -0.09 | -1.24 | 181,120 | 13,021 | 3.60 | 4.12 |
| 2021-04-27 | 7.49 | 7.56 | 7.17 | 7.23 | -0.25 | -3.34 | 188,683 | 13,722 | 5.21 | 4.29 |
| 2021-04-26 | 7.43 | 7.65 | 7.40 | 7.48 | -0.10 | -1.32 | 159,048 | 11,959 | 3.30 | 3.62 |
| 2021-04-23 | 7.86 | 7.94 | 7.45 | 7.58 | -0.18 | -2.32 | 245,505 | 18,785 | 6.31 | 5.58 |
| 2021-04-22 | 7.70 | 7.83 | 7.66 | 7.76 | 0.03 | 0.39 | 185,830 | 14,395 | 2.20 | 4.23 |
| 2021-04-21 | 8.10 | 8.12 | 7.70 | 7.73 | -0.56 | -6.76 | 375,347 | 29,323 | 5.07 | 8.54 |
| 2021-04-20 | 7.98 | 8.48 | 7.90 | 8.29 | 0.17 | 2.09 | 489,803 | 40,157 | 7.14 | 11.14 |
| 2021-04-19 | 8.23 | 8.34 | 8.03 | 8.12 | 0.00 | 0.00 | 403,738 | 33,028 | 3.82 | 9.18 |
| 2021-04-16 | 8.20 | 8.42 | 8.01 | 8.12 | -0.33 | -3.91 | 483,911 | 39,692 | 4.85 | 11.00 |
| 2021-04-15 | 8.94 | 9.07 | 8.45 | 8.45 | -0.94 | -10.01 | 825,308 | 71,922 | 6.60 | 18.77 |
| 2021-04-14 | 9.39 | 9.39 | 9.39 | 9.39 | -1.04 | -9.97 | 179,166 | 16,824 | 0.00 | 4.07 |
| 2021-04-13 | 9.14 | 10.43 | 8.54 | 10.43 | 0.95 | 10.02 | 1,077,311 | 106,878 | 19.94 | 24.50 |
| 2021-04-12 | 9.05 | 9.48 | 8.62 | 9.48 | 0.86 | 9.98 | 565,639 | 51,625 | 9.98 | 12.86 |
| 2021-04-09 | 7.79 | 8.62 | 7.73 | 8.62 | 0.78 | 9.95 | 252,891 | 21,423 | 11.35 | 5.75 |
| 2021-04-08 | 8.22 | 8.25 | 7.56 | 7.84 | -0.49 | -5.88 | 435,148 | 34,386 | 8.28 | 9.90 |
| 2021-04-07 | 8.09 | 8.68 | 8.02 | 8.33 | 0.02 | 0.24 | 585,245 | 49,382 | 7.94 | 13.31 |
| 2021-04-06 | 7.96 | 8.75 | 7.90 | 8.31 | 0.07 | 0.85 | 719,262 | 59,220 | 10.32 | 16.36 |
| 2021-04-02 | 7.29 | 8.24 | 7.08 | 8.24 | 0.75 | 10.01 | 661,524 | 50,755 | 15.49 | 15.04 |
| 2021-04-01 | 7.08 | 7.90 | 6.93 | 7.49 | 0.31 | 4.32 | 555,219 | 41,455 | 13.51 | 12.63 |
