粤电力Ａ(000539)股票行情
粤电力Ａ(000539)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 |
|---|
| 2025-06-16 | 4.66 | 4.71 | 0.03 | 0.64% | 4.62 | 4.72 | 329479 | 15400.80 | 1.29% |
| 2025-06-13 | 4.68 | 4.68 | -0.02 | -0.43% | 4.67 | 4.75 | 385690 | 18156.82 | 1.51% |
| 2025-06-12 | 4.74 | 4.70 | -0.06 | -1.26% | 4.67 | 4.74 | 409849 | 19251.91 | 1.60% |
| 2025-06-11 | 4.80 | 4.76 | -0.06 | -1.24% | 4.73 | 4.80 | 399004 | 18983.60 | 1.56% |
| 2025-06-10 | 4.78 | 4.82 | 0.03 | 0.63% | 4.73 | 4.84 | 669431 | 32033.88 | 2.62% |
| 2025-06-09 | 4.74 | 4.79 | 0.05 | 1.05% | 4.72 | 4.79 | 526509 | 25041.20 | 2.06% |
| 2025-06-06 | 4.79 | 4.74 | -0.09 | -1.86% | 4.72 | 4.85 | 608908 | 29056.25 | 2.38% |
| 2025-06-05 | 4.95 | 4.83 | -0.05 | -1.02% | 4.81 | 4.98 | 777794 | 37934.91 | 3.05% |
| 2025-06-04 | 5.01 | 4.88 | -0.25 | -4.87% | 4.83 | 5.04 | 992258 | 48874.72 | 3.89% |
| 2025-06-03 | 5.00 | 5.13 | -0.07 | -1.35% | 4.79 | 5.43 | 1547277 | 77320.00 | 6.06% |
| 2025-05-30 | 5.78 | 5.20 | -0.07 | -1.33% | 5.06 | 5.78 | 2760365 | 149253.97 | 10.81% |
| 2025-05-29 | 5.27 | 5.27 | 0.48 | 10.02% | 5.05 | 5.27 | 955948 | 50187.30 | 3.74% |
| 2025-05-28 | 4.47 | 4.79 | 0.44 | 10.11% | 4.47 | 4.79 | 1577676 | 74263.95 | 6.18% |
| 2025-05-27 | 4.32 | 4.35 | 0.04 | 0.93% | 4.31 | 4.37 | 161803 | 7021.12 | 0.63% |
| 2025-05-26 | 4.31 | 4.31 | 0.00 | 0.00% | 4.30 | 4.32 | 91143 | 3928.08 | 0.36% |
| 2025-05-23 | 4.34 | 4.31 | -0.03 | -0.69% | 4.31 | 4.36 | 157974 | 6843.50 | 0.62% |
| 2025-05-22 | 4.40 | 4.34 | -0.07 | -1.59% | 4.34 | 4.41 | 172744 | 7535.73 | 0.68% |
| 2025-05-21 | 4.39 | 4.41 | 0.02 | 0.46% | 4.38 | 4.43 | 252982 | 11154.71 | 0.99% |
| 2025-05-20 | 4.36 | 4.39 | 0.03 | 0.69% | 4.34 | 4.39 | 188980 | 8245.35 | 0.74% |
| 2025-05-19 | 4.33 | 4.36 | 0.02 | 0.46% | 4.33 | 4.36 | 98522 | 4282.24 | 0.39% |
| 2025-05-16 | 4.36 | 4.34 | -0.02 | -0.46% | 4.33 | 4.39 | 141934 | 6174.90 | 0.56% |
| 2025-05-15 | 4.37 | 4.36 | -0.02 | -0.46% | 4.36 | 4.40 | 157118 | 6874.74 | 0.62% |
| 2025-05-14 | 4.38 | 4.38 | 0.00 | 0.00% | 4.33 | 4.39 | 189982 | 8278.41 | 0.74% |
| 2025-05-13 | 4.38 | 4.38 | 0.01 | 0.23% | 4.35 | 4.40 | 173147 | 7573.18 | 0.68% |
| 2025-05-12 | 4.40 | 4.37 | -0.02 | -0.46% | 4.35 | 4.42 | 189355 | 8271.36 | 0.74% |
| 2025-05-09 | 4.37 | 4.39 | 0.02 | 0.46% | 4.36 | 4.42 | 227716 | 10006.88 | 0.89% |
| 2025-05-08 | 4.35 | 4.37 | 0.00 | 0.00% | 4.33 | 4.39 | 176674 | 7717.92 | 0.69% |
| 2025-05-07 | 4.36 | 4.37 | 0.02 | 0.46% | 4.35 | 4.41 | 248537 | 10874.87 | 0.97% |
| 2025-05-06 | 4.32 | 4.35 | 0.06 | 1.40% | 4.28 | 4.36 | 278140 | 12029.21 | 1.09% |
| 2025-04-30 | 4.33 | 4.29 | -0.22 | -4.88% | 4.28 | 4.36 | 555243 | 23933.22 | 2.17% |
| 2025-04-29 | 4.62 | 4.51 | -0.11 | -2.38% | 4.51 | 4.63 | 364826 | 16583.34 | 1.43% |
| 2025-04-28 | 4.63 | 4.62 | 0.01 | 0.22% | 4.55 | 4.68 | 475583 | 21976.50 | 1.86% |
| 2025-04-25 | 4.52 | 4.61 | 0.09 | 1.99% | 4.49 | 4.65 | 536228 | 24568.89 | 2.10% |
| 2025-04-24 | 4.42 | 4.52 | 0.10 | 2.26% | 4.42 | 4.54 | 434341 | 19528.40 | 1.70% |
| 2025-04-23 | 4.45 | 4.42 | -0.03 | -0.67% | 4.41 | 4.46 | 176113 | 7795.67 | 0.69% |
| 2025-04-22 | 4.45 | 4.45 | -0.01 | -0.22% | 4.44 | 4.52 | 223190 | 9970.17 | 0.87% |
| 2025-04-21 | 4.43 | 4.46 | 0.03 | 0.68% | 4.42 | 4.47 | 149236 | 6648.75 | 0.58% |
| 2025-04-18 | 4.45 | 4.43 | -0.03 | -0.67% | 4.41 | 4.47 | 141886 | 6286.13 | 0.56% |
| 2025-04-17 | 4.45 | 4.46 | -0.02 | -0.45% | 4.43 | 4.49 | 190590 | 8512.71 | 0.75% |
| 2025-04-16 | 4.48 | 4.48 | -0.01 | -0.22% | 4.44 | 4.54 | 266345 | 11946.68 | 1.04% |
| 2025-04-15 | 4.48 | 4.49 | 0.00 | 0.00% | 4.43 | 4.51 | 252915 | 11293.05 | 0.99% |
| 2025-04-14 | 4.40 | 4.49 | 0.11 | 2.51% | 4.39 | 4.49 | 334106 | 14878.77 | 1.31% |
| 2025-04-11 | 4.39 | 4.38 | -0.03 | -0.68% | 4.35 | 4.42 | 290627 | 12726.81 | 1.14% |
| 2025-04-10 | 4.41 | 4.41 | 0.01 | 0.23% | 4.40 | 4.48 | 368614 | 16340.20 | 1.44% |
| 2025-04-09 | 4.34 | 4.40 | 0.00 | 0.00% | 4.22 | 4.41 | 439674 | 19064.19 | 1.72% |
| 2025-04-08 | 4.28 | 4.40 | 0.14 | 3.29% | 4.28 | 4.43 | 502580 | 21985.48 | 1.97% |
| 2025-04-07 | 4.47 | 4.26 | -0.42 | -8.97% | 4.21 | 4.55 | 658352 | 28695.48 | 2.58% |
| 2025-04-03 | 4.60 | 4.68 | -0.02 | -0.43% | 4.58 | 4.68 | 607453 | 28201.26 | 2.38% |
| 2025-04-02 | 4.63 | 4.70 | 0.09 | 1.95% | 4.53 | 4.85 | 817376 | 38192.76 | 3.20% |
| 2025-04-01 | 4.52 | 4.61 | 0.11 | 2.44% | 4.51 | 4.65 | 359669 | 16507.71 | 1.41% |
| 2025-03-31 | 4.55 | 4.50 | -0.10 | -2.17% | 4.48 | 4.63 | 359153 | 16321.64 | 1.41% |
| 2025-03-28 | 4.65 | 4.60 | -0.04 | -0.86% | 4.58 | 4.67 | 169325 | 7814.40 | 0.66% |
| 2025-03-27 | 4.69 | 4.64 | -0.06 | -1.28% | 4.63 | 4.73 | 235276 | 10943.83 | 0.92% |
| 2025-03-26 | 4.80 | 4.70 | -0.12 | -2.49% | 4.69 | 4.80 | 491572 | 23187.75 | 1.92% |
| 2025-03-25 | 4.75 | 4.82 | 0.06 | 1.26% | 4.72 | 4.84 | 346397 | 16634.22 | 1.36% |
| 2025-03-24 | 4.76 | 4.76 | 0.01 | 0.21% | 4.69 | 4.79 | 322279 | 15268.38 | 1.26% |
| 2025-03-21 | 4.76 | 4.75 | -0.02 | -0.42% | 4.72 | 4.84 | 348549 | 16644.98 | 1.36% |
| 2025-03-20 | 4.70 | 4.77 | 0.08 | 1.71% | 4.68 | 4.85 | 590974 | 28262.21 | 2.31% |
| 2025-03-19 | 4.57 | 4.69 | 0.12 | 2.63% | 4.54 | 4.82 | 723431 | 34063.40 | 2.83% |
| 2025-03-18 | 4.61 | 4.57 | -0.03 | -0.65% | 4.55 | 4.61 | 163088 | 7449.41 | 0.64% |
| 2025-03-17 | 4.59 | 4.60 | 0.01 | 0.22% | 4.58 | 4.64 | 217144 | 10000.04 | 0.85% |
| 2025-03-14 | 4.57 | 4.59 | 0.01 | 0.22% | 4.55 | 4.60 | 269915 | 12338.34 | 1.06% |
| 2025-03-13 | 4.51 | 4.58 | 0.07 | 1.55% | 4.50 | 4.59 | 337863 | 15386.62 | 1.32% |
| 2025-03-12 | 4.47 | 4.51 | 0.04 | 0.89% | 4.47 | 4.53 | 221974 | 9997.55 | 0.87% |
| 2025-03-11 | 4.42 | 4.47 | 0.03 | 0.68% | 4.40 | 4.47 | 126086 | 5602.21 | 0.49% |
| 2025-03-10 | 4.47 | 4.44 | -0.03 | -0.67% | 4.43 | 4.50 | 165083 | 7367.97 | 0.65% |
| 2025-03-07 | 4.46 | 4.47 | 0.01 | 0.22% | 4.43 | 4.49 | 173019 | 7724.18 | 0.68% |
| 2025-03-06 | 4.48 | 4.46 | -0.02 | -0.45% | 4.45 | 4.49 | 190709 | 8511.99 | 0.75% |
| 2025-03-05 | 4.50 | 4.48 | -0.01 | -0.22% | 4.45 | 4.50 | 108649 | 4855.96 | 0.43% |
| 2025-03-04 | 4.46 | 4.49 | 0.02 | 0.45% | 4.45 | 4.50 | 127709 | 5713.07 | 0.50% |
| 2025-03-03 | 4.50 | 4.47 | -0.02 | -0.45% | 4.45 | 4.52 | 162226 | 7279.44 | 0.64% |
| 2025-02-28 | 4.52 | 4.49 | -0.03 | -0.66% | 4.47 | 4.55 | 183570 | 8286.91 | 0.72% |
| 2025-02-27 | 4.51 | 4.52 | -0.03 | -0.66% | 4.47 | 4.55 | 176452 | 7945.04 | 0.69% |
| 2025-02-26 | 4.47 | 4.55 | 0.09 | 2.02% | 4.46 | 4.60 | 279968 | 12710.17 | 1.10% |
| 2025-02-25 | 4.49 | 4.46 | -0.05 | -1.11% | 4.45 | 4.52 | 134293 | 6015.90 | 0.53% |
| 2025-02-24 | 4.46 | 4.51 | 0.04 | 0.89% | 4.45 | 4.53 | 186589 | 8410.32 | 0.73% |
| 2025-02-21 | 4.50 | 4.47 | -0.02 | -0.45% | 4.45 | 4.52 | 140863 | 6298.65 | 0.55% |
| 2025-02-20 | 4.49 | 4.49 | 0.00 | 0.00% | 4.44 | 4.52 | 161723 | 7243.68 | 0.63% |
| 2025-02-19 | 4.51 | 4.49 | -0.03 | -0.66% | 4.47 | 4.55 | 169754 | 7641.49 | 0.66% |
| 2025-02-18 | 4.55 | 4.52 | -0.01 | -0.22% | 4.50 | 4.59 | 234420 | 10671.18 | 0.92% |
深证大盘股票行情在线 K线走势图
