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 |
|---|
| 2025-08-01 | 4.66 | 4.68 | 0.02 | 0.43% | 4.64 | 4.69 | 117446 | 5486.17 | 0.46% |
| 2025-07-31 | 4.76 | 4.66 | -0.10 | -2.10% | 4.66 | 4.76 | 230896 | 10821.05 | 0.90% |
| 2025-07-30 | 4.74 | 4.76 | 0.02 | 0.42% | 4.73 | 4.80 | 220886 | 10539.44 | 0.86% |
| 2025-07-29 | 4.74 | 4.74 | -0.01 | -0.21% | 4.69 | 4.75 | 230243 | 10864.57 | 0.90% |
| 2025-07-28 | 4.79 | 4.75 | -0.04 | -0.84% | 4.73 | 4.80 | 210129 | 9991.26 | 0.82% |
| 2025-07-25 | 4.83 | 4.79 | -0.05 | -1.03% | 4.79 | 4.84 | 237279 | 11421.24 | 0.93% |
| 2025-07-24 | 4.83 | 4.84 | 0.00 | 0.00% | 4.79 | 4.85 | 294293 | 14184.41 | 1.15% |
| 2025-07-23 | 4.92 | 4.84 | -0.09 | -1.83% | 4.82 | 4.96 | 417006 | 20316.30 | 1.63% |
| 2025-07-22 | 4.88 | 4.93 | 0.06 | 1.23% | 4.81 | 4.93 | 555692 | 27020.92 | 2.18% |
| 2025-07-21 | 4.86 | 4.87 | 0.02 | 0.41% | 4.82 | 4.87 | 347236 | 16850.79 | 1.36% |
| 2025-07-18 | 4.84 | 4.85 | 0.01 | 0.21% | 4.80 | 4.85 | 272443 | 13129.98 | 1.07% |
| 2025-07-17 | 4.84 | 4.84 | 0.02 | 0.41% | 4.80 | 4.86 | 279572 | 13474.19 | 1.09% |
| 2025-07-16 | 4.85 | 4.82 | -0.01 | -0.21% | 4.80 | 4.88 | 313868 | 15158.16 | 1.23% |
| 2025-07-15 | 4.95 | 4.83 | -0.14 | -2.82% | 4.80 | 4.99 | 678283 | 32981.60 | 2.66% |
| 2025-07-14 | 4.90 | 4.97 | 0.02 | 0.40% | 4.90 | 5.06 | 620912 | 31037.18 | 2.43% |
| 2025-07-11 | 5.02 | 4.95 | -0.15 | -2.94% | 4.88 | 5.04 | 837600 | 41289.94 | 3.28% |
| 2025-07-10 | 4.95 | 5.10 | 0.18 | 3.66% | 4.92 | 5.40 | 1390694 | 71923.13 | 5.45% |
| 2025-07-09 | 4.94 | 4.92 | -0.06 | -1.20% | 4.89 | 5.08 | 804001 | 39921.69 | 3.15% |
| 2025-07-08 | 5.15 | 4.98 | -0.12 | -2.35% | 4.90 | 5.18 | 1166707 | 58419.71 | 4.57% |
| 2025-07-07 | 4.88 | 5.10 | 0.38 | 8.05% | 4.80 | 5.16 | 1482570 | 73443.01 | 5.81% |
| 2025-07-04 | 4.59 | 4.72 | 0.12 | 2.61% | 4.57 | 4.79 | 874668 | 41018.24 | 3.42% |
| 2025-07-03 | 4.61 | 4.60 | 0.00 | 0.00% | 4.56 | 4.63 | 303771 | 13941.57 | 1.19% |
| 2025-07-02 | 4.62 | 4.60 | -0.04 | -0.86% | 4.56 | 4.63 | 351870 | 16144.94 | 1.38% |
| 2025-07-01 | 4.53 | 4.64 | 0.10 | 2.20% | 4.52 | 4.64 | 499625 | 22991.34 | 1.96% |
| 2025-06-30 | 4.55 | 4.54 | -0.01 | -0.22% | 4.52 | 4.57 | 212705 | 9651.64 | 0.83% |
| 2025-06-27 | 4.56 | 4.55 | 0.00 | 0.00% | 4.52 | 4.57 | 274982 | 12503.78 | 1.08% |
| 2025-06-26 | 4.58 | 4.55 | -0.03 | -0.66% | 4.53 | 4.60 | 276215 | 12607.19 | 1.08% |
| 2025-06-25 | 4.58 | 4.60 | 0.02 | 0.44% | 4.55 | 4.61 | 288531 | 13240.29 | 1.13% |
| 2025-06-24 | 4.54 | 4.58 | 0.05 | 1.10% | 4.52 | 4.58 | 232861 | 10618.67 | 0.91% |
| 2025-06-23 | 4.50 | 4.53 | 0.01 | 0.22% | 4.48 | 4.54 | 193834 | 8749.03 | 0.76% |
| 2025-06-20 | 4.55 | 4.52 | -0.03 | -0.66% | 4.51 | 4.58 | 183360 | 8322.79 | 0.72% |
| 2025-06-19 | 4.66 | 4.55 | -0.13 | -2.78% | 4.54 | 4.67 | 400692 | 18381.71 | 1.57% |
| 2025-06-18 | 4.82 | 4.68 | -0.11 | -2.30% | 4.68 | 4.83 | 445021 | 21036.27 | 1.74% |
| 2025-06-17 | 4.72 | 4.79 | 0.08 | 1.70% | 4.67 | 4.79 | 451603 | 21353.77 | 1.77% |
| 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% |
深证大盘股票行情在线 K线走势图
