许继电气(000400)股票行情
许继电气(000400)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 |
|---|
| 2025-08-01 | 22.67 | 22.60 | -0.11 | -0.48% | 22.50 | 22.82 | 137994 | 31286.15 | 1.37% |
| 2025-07-31 | 22.80 | 22.71 | -0.12 | -0.53% | 22.67 | 22.93 | 168954 | 38478.29 | 1.68% |
| 2025-07-30 | 23.16 | 22.83 | -0.33 | -1.42% | 22.73 | 23.16 | 196095 | 44998.40 | 1.94% |
| 2025-07-29 | 23.01 | 23.16 | 0.12 | 0.52% | 22.70 | 23.17 | 311300 | 71388.10 | 3.09% |
| 2025-07-28 | 23.20 | 23.04 | -0.08 | -0.35% | 22.92 | 23.23 | 233408 | 53760.98 | 2.31% |
| 2025-07-25 | 23.52 | 23.12 | -0.44 | -1.87% | 23.08 | 23.52 | 328744 | 76354.70 | 3.26% |
| 2025-07-24 | 23.40 | 23.56 | 0.00 | 0.00% | 23.40 | 23.73 | 406116 | 95572.12 | 4.03% |
| 2025-07-23 | 24.72 | 23.56 | -1.25 | -5.04% | 23.54 | 24.75 | 764531 | 183032.81 | 7.58% |
| 2025-07-22 | 23.99 | 24.81 | 0.90 | 3.76% | 23.32 | 25.56 | 1348279 | 326238.41 | 13.37% |
| 2025-07-21 | 22.87 | 23.91 | 2.17 | 9.98% | 22.71 | 23.91 | 1300382 | 305154.38 | 12.90% |
| 2025-07-18 | 21.73 | 21.74 | 0.01 | 0.05% | 21.63 | 21.81 | 98467 | 21389.81 | 0.98% |
| 2025-07-17 | 21.67 | 21.73 | 0.06 | 0.28% | 21.59 | 21.87 | 102316 | 22196.05 | 1.01% |
| 2025-07-16 | 21.87 | 21.67 | -0.24 | -1.10% | 21.61 | 21.97 | 128288 | 27888.79 | 1.27% |
| 2025-07-15 | 22.16 | 21.91 | -0.25 | -1.13% | 21.83 | 22.23 | 127300 | 27951.89 | 1.26% |
| 2025-07-14 | 21.85 | 22.16 | 0.34 | 1.56% | 21.84 | 22.30 | 173894 | 38564.87 | 1.72% |
| 2025-07-11 | 21.88 | 21.82 | -0.08 | -0.37% | 21.76 | 21.97 | 122025 | 26677.20 | 1.21% |
| 2025-07-10 | 21.99 | 21.90 | -0.14 | -0.64% | 21.78 | 22.01 | 126366 | 27648.42 | 1.25% |
| 2025-07-09 | 22.08 | 22.04 | 0.01 | 0.05% | 22.00 | 22.77 | 267227 | 59523.80 | 2.65% |
| 2025-07-08 | 22.22 | 22.18 | -0.03 | -0.14% | 21.97 | 22.27 | 155370 | 34351.79 | 1.54% |
| 2025-07-07 | 21.87 | 22.21 | 0.41 | 1.88% | 21.86 | 22.31 | 266632 | 59076.69 | 2.64% |
| 2025-07-04 | 21.69 | 21.80 | 0.11 | 0.51% | 21.53 | 22.18 | 174472 | 38154.10 | 1.73% |
| 2025-07-03 | 21.94 | 21.69 | -0.20 | -0.91% | 21.56 | 21.98 | 126094 | 27367.20 | 1.25% |
| 2025-07-02 | 21.60 | 21.89 | 0.27 | 1.25% | 21.49 | 21.89 | 140234 | 30445.86 | 1.39% |
| 2025-07-01 | 21.78 | 21.62 | -0.15 | -0.69% | 21.46 | 21.86 | 134249 | 28989.14 | 1.33% |
| 2025-06-30 | 21.66 | 21.77 | 0.27 | 1.26% | 21.45 | 22.03 | 267130 | 58228.98 | 2.65% |
| 2025-06-27 | 21.01 | 21.50 | 0.56 | 2.67% | 20.96 | 21.75 | 259590 | 55654.43 | 2.57% |
| 2025-06-26 | 21.06 | 20.94 | -0.13 | -0.62% | 20.94 | 21.17 | 87863 | 18507.55 | 0.87% |
| 2025-06-25 | 20.92 | 21.07 | 0.15 | 0.72% | 20.83 | 21.09 | 106661 | 22351.62 | 1.06% |
| 2025-06-24 | 20.54 | 20.92 | 0.35 | 1.70% | 20.51 | 20.93 | 110968 | 23094.06 | 1.10% |
| 2025-06-23 | 20.42 | 20.57 | 0.05 | 0.24% | 20.20 | 20.64 | 105528 | 21515.20 | 1.05% |
| 2025-06-20 | 20.79 | 20.52 | -0.30 | -1.44% | 20.45 | 20.92 | 103239 | 21321.50 | 1.02% |
| 2025-06-19 | 21.15 | 20.82 | -0.40 | -1.89% | 20.77 | 21.19 | 128785 | 26931.17 | 1.28% |
| 2025-06-18 | 21.13 | 21.22 | 0.02 | 0.09% | 21.11 | 21.29 | 64215 | 13618.68 | 0.64% |
| 2025-06-17 | 21.10 | 21.20 | 0.10 | 0.47% | 20.99 | 21.25 | 84817 | 17907.48 | 0.84% |
| 2025-06-16 | 21.01 | 21.10 | 0.08 | 0.38% | 20.91 | 21.22 | 78186 | 16478.63 | 0.78% |
| 2025-06-13 | 21.31 | 21.02 | -0.35 | -1.64% | 20.99 | 21.33 | 140118 | 29580.62 | 1.39% |
| 2025-06-12 | 21.50 | 21.37 | -0.16 | -0.74% | 21.32 | 21.52 | 72498 | 15516.41 | 0.72% |
| 2025-06-11 | 21.40 | 21.53 | 0.11 | 0.51% | 21.33 | 21.58 | 73208 | 15754.16 | 0.73% |
| 2025-06-10 | 21.84 | 21.42 | -0.41 | -1.88% | 21.33 | 21.85 | 143426 | 30886.15 | 1.42% |
| 2025-06-09 | 21.54 | 21.83 | 0.30 | 1.39% | 21.54 | 22.00 | 160577 | 35083.66 | 1.59% |
| 2025-06-06 | 21.42 | 21.53 | 0.12 | 0.56% | 21.27 | 21.75 | 131082 | 28231.71 | 1.30% |
| 2025-06-05 | 21.63 | 21.41 | 0.17 | 0.80% | 21.38 | 21.73 | 140990 | 30298.71 | 1.40% |
| 2025-06-04 | 20.99 | 21.24 | 0.24 | 1.14% | 20.97 | 21.35 | 110460 | 23423.56 | 1.10% |
| 2025-06-03 | 21.22 | 21.00 | -0.27 | -1.27% | 20.90 | 21.22 | 131246 | 27584.10 | 1.30% |
| 2025-05-30 | 21.48 | 21.27 | -0.32 | -1.48% | 21.21 | 21.55 | 113481 | 24186.36 | 1.13% |
| 2025-05-29 | 21.29 | 21.59 | 0.27 | 1.27% | 21.23 | 21.60 | 113998 | 24494.65 | 1.13% |
| 2025-05-28 | 21.29 | 21.32 | 0.03 | 0.14% | 21.23 | 21.49 | 80522 | 17196.66 | 0.80% |
| 2025-05-27 | 21.57 | 21.29 | -0.28 | -1.30% | 21.25 | 21.57 | 95500 | 20382.22 | 0.95% |
| 2025-05-26 | 21.52 | 21.57 | 0.03 | 0.14% | 21.42 | 21.62 | 81632 | 17547.77 | 0.81% |
| 2025-05-23 | 21.70 | 21.54 | -0.14 | -0.65% | 21.54 | 21.89 | 108144 | 23484.97 | 1.07% |
| 2025-05-22 | 21.92 | 21.68 | -0.27 | -1.23% | 21.66 | 22.02 | 102048 | 22245.15 | 1.01% |
| 2025-05-21 | 22.24 | 21.95 | -0.30 | -1.35% | 21.93 | 22.34 | 147217 | 32513.03 | 1.46% |
| 2025-05-20 | 21.98 | 22.25 | 0.24 | 1.09% | 21.91 | 22.35 | 159555 | 35406.98 | 1.58% |
| 2025-05-19 | 21.73 | 22.01 | 0.32 | 1.48% | 21.59 | 22.12 | 133395 | 29269.47 | 1.32% |
| 2025-05-16 | 21.81 | 21.69 | -0.17 | -0.78% | 21.64 | 21.95 | 103381 | 22530.23 | 1.03% |
| 2025-05-15 | 21.97 | 21.86 | -0.17 | -0.77% | 21.84 | 22.15 | 126766 | 27887.44 | 1.26% |
| 2025-05-14 | 22.08 | 22.03 | -0.07 | -0.32% | 21.84 | 22.19 | 136418 | 29982.56 | 1.35% |
| 2025-05-13 | 22.22 | 22.10 | 0.01 | 0.05% | 22.00 | 22.28 | 123309 | 27266.12 | 1.22% |
| 2025-05-12 | 21.93 | 22.09 | 0.29 | 1.33% | 21.87 | 22.20 | 147270 | 32512.67 | 1.46% |
| 2025-05-09 | 22.06 | 21.80 | -0.27 | -1.22% | 21.75 | 22.20 | 147530 | 32317.98 | 1.46% |
| 2025-05-08 | 21.80 | 22.07 | 0.16 | 0.73% | 21.72 | 22.15 | 171226 | 37759.53 | 1.70% |
| 2025-05-07 | 22.01 | 21.91 | 0.04 | 0.18% | 21.72 | 22.13 | 166286 | 36368.07 | 1.65% |
| 2025-05-06 | 21.39 | 21.87 | 0.61 | 2.87% | 21.34 | 21.89 | 226980 | 49208.67 | 2.25% |
| 2025-04-30 | 21.55 | 21.26 | -0.33 | -1.53% | 21.26 | 21.56 | 150624 | 32167.24 | 1.49% |
| 2025-04-29 | 21.41 | 21.59 | 0.21 | 0.98% | 21.12 | 21.59 | 188777 | 40247.66 | 1.87% |
| 2025-04-28 | 21.80 | 21.38 | -0.39 | -1.79% | 21.33 | 21.99 | 199883 | 43204.41 | 1.98% |
| 2025-04-25 | 22.00 | 21.77 | -0.23 | -1.05% | 21.67 | 22.05 | 205464 | 44775.12 | 2.04% |
| 2025-04-24 | 22.70 | 22.00 | -0.70 | -3.08% | 21.95 | 22.70 | 269815 | 60025.61 | 2.68% |
| 2025-04-23 | 22.73 | 22.70 | 0.03 | 0.13% | 22.63 | 22.89 | 107696 | 24448.09 | 1.07% |
| 2025-04-22 | 22.78 | 22.67 | -0.18 | -0.79% | 22.65 | 22.82 | 108534 | 24639.42 | 1.08% |
| 2025-04-21 | 22.81 | 22.85 | 0.10 | 0.44% | 22.73 | 22.92 | 106700 | 24341.74 | 1.06% |
| 2025-04-18 | 22.71 | 22.75 | 0.06 | 0.26% | 22.65 | 22.82 | 104995 | 23878.16 | 1.04% |
| 2025-04-17 | 22.69 | 22.69 | -0.11 | -0.48% | 22.65 | 22.96 | 126542 | 28855.16 | 1.25% |
| 2025-04-16 | 23.01 | 22.80 | -0.28 | -1.21% | 22.60 | 23.05 | 157987 | 35955.39 | 1.57% |
| 2025-04-15 | 23.25 | 23.08 | -0.19 | -0.82% | 23.03 | 23.27 | 140564 | 32469.58 | 1.39% |
| 2025-04-14 | 23.46 | 23.27 | -0.18 | -0.77% | 23.10 | 23.50 | 247778 | 57486.21 | 2.46% |
| 2025-04-11 | 24.05 | 23.45 | -1.24 | -5.02% | 22.60 | 24.05 | 494963 | 114645.34 | 4.91% |
| 2025-04-10 | 25.00 | 24.69 | -0.32 | -1.28% | 24.51 | 25.11 | 229403 | 56981.89 | 2.28% |
| 2025-04-09 | 24.70 | 25.01 | 0.21 | 0.85% | 24.04 | 25.18 | 253684 | 62712.41 | 2.52% |
| 2025-04-08 | 22.94 | 24.80 | 1.71 | 7.41% | 22.94 | 24.88 | 383159 | 92639.66 | 3.80% |
深证大盘股票行情在线 K线走势图
