许继电气(000400)股票行情 许继电气股票行情 000400股票行情_爱股网
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 |
|---|
| 2025-10-24 | 25.02 | 25.42 | 0.48 | 1.92% | 24.96 | 25.54 | 275513 | 69600.27 | 2.72% |
| 2025-10-23 | 24.74 | 24.94 | 0.16 | 0.65% | 24.17 | 24.96 | 245747 | 60355.03 | 2.43% |
| 2025-10-22 | 25.30 | 24.78 | -0.77 | -3.01% | 24.71 | 25.31 | 274903 | 68366.25 | 2.72% |
| 2025-10-21 | 25.06 | 25.55 | 0.43 | 1.71% | 24.85 | 25.79 | 360957 | 92185.16 | 3.57% |
| 2025-10-20 | 25.46 | 25.12 | 0.42 | 1.70% | 24.88 | 25.66 | 396336 | 99765.89 | 3.92% |
| 2025-10-17 | 26.40 | 24.70 | -2.12 | -7.90% | 24.70 | 26.40 | 596782 | 151400.09 | 5.90% |
| 2025-10-16 | 27.77 | 27.06 | -0.38 | -1.38% | 26.66 | 27.91 | 532059 | 144329.59 | 5.26% |
| 2025-10-15 | 27.04 | 27.44 | 0.41 | 1.52% | 26.31 | 27.64 | 547233 | 147415.97 | 5.41% |
| 2025-10-14 | 27.79 | 27.03 | -0.70 | -2.52% | 26.43 | 28.10 | 640858 | 175065.75 | 6.33% |
| 2025-10-13 | 27.00 | 27.73 | -0.42 | -1.49% | 26.78 | 27.79 | 598340 | 163076.70 | 5.91% |
| 2025-10-10 | 26.65 | 28.15 | 1.30 | 4.84% | 26.41 | 28.15 | 822636 | 226572.11 | 8.13% |
| 2025-10-09 | 27.18 | 26.85 | 0.32 | 1.21% | 26.60 | 27.33 | 644019 | 173238.97 | 6.37% |
| 2025-09-30 | 25.59 | 26.53 | 0.94 | 3.67% | 25.36 | 26.91 | 595166 | 155990.89 | 5.88% |
| 2025-09-29 | 25.32 | 25.59 | 0.53 | 2.11% | 24.80 | 25.70 | 477004 | 121200.36 | 4.71% |
| 2025-09-26 | 24.88 | 25.06 | 0.21 | 0.85% | 24.75 | 26.30 | 654669 | 166774.42 | 6.47% |
| 2025-09-25 | 24.40 | 24.85 | 0.41 | 1.68% | 24.33 | 24.98 | 552182 | 136828.84 | 5.46% |
| 2025-09-24 | 24.15 | 24.44 | 0.09 | 0.37% | 23.97 | 24.49 | 421891 | 102342.91 | 4.17% |
| 2025-09-23 | 23.55 | 24.35 | 0.77 | 3.27% | 23.41 | 24.50 | 620920 | 149566.95 | 6.14% |
| 2025-09-22 | 24.02 | 23.58 | -0.37 | -1.54% | 23.24 | 24.06 | 343275 | 80774.74 | 3.39% |
| 2025-09-19 | 23.62 | 23.95 | 0.22 | 0.93% | 23.60 | 24.29 | 299542 | 71557.65 | 2.96% |
| 2025-09-18 | 24.09 | 23.73 | -0.36 | -1.49% | 23.50 | 24.15 | 384409 | 91833.43 | 3.80% |
| 2025-09-17 | 23.41 | 24.09 | 0.74 | 3.17% | 23.40 | 24.10 | 467232 | 111521.51 | 4.62% |
| 2025-09-16 | 23.50 | 23.35 | -0.12 | -0.51% | 23.09 | 23.56 | 165547 | 38581.88 | 1.64% |
| 2025-09-15 | 23.74 | 23.47 | -0.37 | -1.55% | 23.45 | 23.92 | 192750 | 45469.61 | 1.91% |
| 2025-09-12 | 23.73 | 23.84 | 0.20 | 0.85% | 23.32 | 24.20 | 370954 | 88028.54 | 3.67% |
| 2025-09-11 | 23.41 | 23.64 | 0.14 | 0.60% | 23.25 | 23.65 | 211362 | 49633.35 | 2.09% |
| 2025-09-10 | 23.70 | 23.50 | -0.27 | -1.14% | 23.24 | 23.74 | 206179 | 48380.50 | 2.04% |
| 2025-09-09 | 23.82 | 23.77 | -0.05 | -0.21% | 23.63 | 24.00 | 315138 | 75058.47 | 3.11% |
| 2025-09-08 | 23.24 | 23.82 | 0.87 | 3.79% | 23.12 | 23.95 | 442041 | 104510.04 | 4.37% |
| 2025-09-05 | 22.42 | 22.95 | 0.47 | 2.09% | 22.37 | 23.02 | 226984 | 51888.45 | 2.24% |
| 2025-09-04 | 22.46 | 22.48 | 0.07 | 0.31% | 22.14 | 22.80 | 179123 | 40329.60 | 1.77% |
| 2025-09-03 | 22.71 | 22.41 | -0.29 | -1.28% | 22.37 | 22.83 | 151323 | 34119.97 | 1.50% |
| 2025-09-02 | 23.27 | 22.70 | -0.57 | -2.45% | 22.60 | 23.32 | 263784 | 60300.49 | 2.61% |
| 2025-09-01 | 23.33 | 23.27 | -0.05 | -0.21% | 23.19 | 23.66 | 259534 | 60622.68 | 2.57% |
| 2025-08-29 | 23.42 | 23.32 | -0.12 | -0.51% | 23.25 | 23.53 | 212979 | 49782.30 | 2.11% |
| 2025-08-28 | 23.45 | 23.44 | -0.11 | -0.47% | 22.94 | 23.68 | 275354 | 64349.34 | 2.72% |
| 2025-08-27 | 24.16 | 23.55 | -0.59 | -2.44% | 23.51 | 24.25 | 383901 | 91967.81 | 3.79% |
| 2025-08-26 | 23.62 | 24.14 | 0.48 | 2.03% | 23.52 | 24.86 | 446141 | 107472.95 | 4.41% |
| 2025-08-25 | 23.75 | 23.66 | 0.02 | 0.08% | 23.53 | 23.86 | 356053 | 84285.73 | 3.52% |
| 2025-08-22 | 23.39 | 23.64 | 0.36 | 1.55% | 23.19 | 23.77 | 399190 | 93739.94 | 3.95% |
| 2025-08-21 | 23.29 | 23.28 | 0.42 | 1.84% | 23.18 | 23.97 | 531422 | 125133.75 | 5.27% |
| 2025-08-20 | 22.70 | 22.86 | 0.09 | 0.40% | 22.61 | 22.90 | 212494 | 48462.73 | 2.11% |
| 2025-08-19 | 22.91 | 22.77 | -0.13 | -0.57% | 22.66 | 23.29 | 260640 | 59945.69 | 2.58% |
| 2025-08-18 | 22.84 | 22.90 | 0.16 | 0.70% | 22.75 | 23.04 | 255187 | 58436.66 | 2.53% |
| 2025-08-15 | 22.55 | 22.74 | 0.14 | 0.62% | 22.48 | 22.84 | 169236 | 38416.06 | 1.68% |
| 2025-08-14 | 23.00 | 22.60 | -0.38 | -1.65% | 22.50 | 23.07 | 216874 | 49339.42 | 2.15% |
| 2025-08-13 | 23.15 | 22.98 | -0.17 | -0.73% | 22.91 | 23.15 | 181651 | 41730.43 | 1.80% |
| 2025-08-12 | 23.23 | 23.15 | -0.07 | -0.30% | 22.95 | 23.24 | 147690 | 34090.59 | 1.46% |
| 2025-08-11 | 23.36 | 23.22 | -0.03 | -0.13% | 23.09 | 23.37 | 167163 | 38774.15 | 1.66% |
| 2025-08-08 | 23.04 | 23.25 | 0.20 | 0.87% | 22.91 | 23.29 | 201670 | 46666.31 | 2.00% |
| 2025-08-07 | 23.00 | 23.05 | 0.08 | 0.35% | 22.84 | 23.06 | 155445 | 35675.49 | 1.54% |
| 2025-08-06 | 22.81 | 22.97 | 0.12 | 0.53% | 22.66 | 23.03 | 174708 | 39961.59 | 1.73% |
| 2025-08-05 | 22.76 | 22.85 | 0.02 | 0.09% | 22.73 | 22.94 | 147548 | 33711.42 | 1.46% |
| 2025-08-04 | 22.50 | 22.83 | 0.23 | 1.02% | 22.40 | 22.94 | 142702 | 32405.74 | 1.42% |
| 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% |
深证大盘股票行情在线 K线走势图
许继电气(000400)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
