皖能电力(000543)股票行情
皖能电力(000543)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 |
|---|
| 2025-12-12 | 8.19 | 8.29 | 0.08 | 0.97% | 8.19 | 8.37 | 496674 | 41270.77 | 2.19% |
| 2025-12-11 | 8.20 | 8.21 | 0.01 | 0.12% | 8.19 | 8.30 | 275618 | 22721.94 | 1.22% |
| 2025-12-10 | 8.15 | 8.20 | 0.04 | 0.49% | 8.15 | 8.27 | 213943 | 17539.27 | 0.94% |
| 2025-12-09 | 8.18 | 8.16 | 0.00 | 0.00% | 8.15 | 8.27 | 216543 | 17784.58 | 0.96% |
| 2025-12-08 | 8.29 | 8.16 | -0.13 | -1.57% | 8.10 | 8.32 | 345204 | 28210.74 | 1.52% |
| 2025-12-05 | 8.18 | 8.29 | 0.09 | 1.10% | 8.17 | 8.32 | 276908 | 22890.55 | 1.22% |
| 2025-12-04 | 8.24 | 8.20 | -0.03 | -0.36% | 8.15 | 8.24 | 207299 | 16964.20 | 0.91% |
| 2025-12-03 | 8.17 | 8.23 | 0.08 | 0.98% | 8.15 | 8.27 | 275507 | 22678.46 | 1.22% |
| 2025-12-02 | 8.10 | 8.15 | 0.06 | 0.74% | 8.06 | 8.17 | 234900 | 19089.43 | 1.04% |
| 2025-12-01 | 7.99 | 8.09 | 0.10 | 1.25% | 7.97 | 8.12 | 320584 | 25868.76 | 1.41% |
| 2025-11-28 | 7.98 | 7.99 | 0.02 | 0.25% | 7.91 | 8.03 | 198737 | 15839.56 | 0.88% |
| 2025-11-27 | 7.86 | 7.97 | 0.12 | 1.53% | 7.84 | 8.05 | 315225 | 25104.97 | 1.39% |
| 2025-11-26 | 7.81 | 7.85 | 0.06 | 0.77% | 7.79 | 7.91 | 252808 | 19874.27 | 1.12% |
| 2025-11-25 | 7.82 | 7.79 | 0.01 | 0.13% | 7.76 | 7.83 | 216484 | 16889.06 | 0.95% |
| 2025-11-24 | 7.81 | 7.78 | 0.02 | 0.26% | 7.76 | 7.86 | 252317 | 19692.84 | 1.11% |
| 2025-11-21 | 7.88 | 7.76 | -0.19 | -2.39% | 7.76 | 7.92 | 333815 | 26158.01 | 1.47% |
| 2025-11-20 | 7.96 | 7.95 | 0.01 | 0.13% | 7.94 | 8.03 | 250406 | 19985.72 | 1.10% |
| 2025-11-19 | 7.89 | 7.94 | 0.05 | 0.63% | 7.88 | 7.96 | 259456 | 20579.03 | 1.14% |
| 2025-11-18 | 8.00 | 7.89 | -0.12 | -1.50% | 7.86 | 8.03 | 253224 | 20040.95 | 1.12% |
| 2025-11-17 | 8.08 | 8.01 | -0.08 | -0.99% | 7.91 | 8.09 | 331027 | 26421.46 | 1.46% |
| 2025-11-14 | 8.21 | 8.09 | -0.14 | -1.70% | 8.08 | 8.23 | 326306 | 26568.54 | 1.44% |
| 2025-11-13 | 8.23 | 8.23 | 0.00 | 0.00% | 8.16 | 8.26 | 316960 | 26001.91 | 1.40% |
| 2025-11-12 | 8.32 | 8.23 | -0.06 | -0.72% | 8.18 | 8.32 | 295254 | 24325.62 | 1.30% |
| 2025-11-11 | 8.36 | 8.29 | -0.05 | -0.60% | 8.26 | 8.37 | 319816 | 26560.33 | 1.41% |
| 2025-11-10 | 8.37 | 8.34 | -0.02 | -0.24% | 8.29 | 8.40 | 328309 | 27418.35 | 1.45% |
| 2025-11-07 | 8.39 | 8.36 | -0.07 | -0.83% | 8.35 | 8.53 | 443161 | 37335.41 | 1.95% |
| 2025-11-06 | 8.31 | 8.43 | 0.15 | 1.81% | 8.31 | 8.49 | 545577 | 46021.96 | 2.41% |
| 2025-11-05 | 8.21 | 8.28 | 0.02 | 0.24% | 8.14 | 8.36 | 422970 | 34970.71 | 1.87% |
| 2025-11-04 | 8.29 | 8.26 | -0.04 | -0.48% | 8.20 | 8.40 | 450908 | 37456.22 | 1.99% |
| 2025-11-03 | 8.20 | 8.30 | 0.11 | 1.34% | 8.20 | 8.37 | 589063 | 48838.46 | 2.60% |
| 2025-10-31 | 8.50 | 8.19 | -0.28 | -3.31% | 8.18 | 8.54 | 748784 | 61901.38 | 3.30% |
| 2025-10-30 | 8.61 | 8.47 | -0.20 | -2.31% | 8.46 | 8.65 | 701899 | 59925.29 | 3.10% |
| 2025-10-29 | 8.61 | 8.67 | 0.10 | 1.17% | 8.51 | 8.75 | 835448 | 72192.23 | 3.69% |
| 2025-10-28 | 8.74 | 8.57 | -0.08 | -0.92% | 8.54 | 8.85 | 1673886 | 145269.89 | 7.38% |
| 2025-10-27 | 8.20 | 8.65 | 0.79 | 10.05% | 8.17 | 8.65 | 1026804 | 86953.12 | 4.53% |
| 2025-10-24 | 7.86 | 7.86 | 0.00 | 0.00% | 7.75 | 7.89 | 390919 | 30565.51 | 1.72% |
| 2025-10-23 | 7.71 | 7.86 | 0.16 | 2.08% | 7.68 | 7.87 | 395544 | 30823.22 | 1.74% |
| 2025-10-22 | 7.78 | 7.70 | -0.11 | -1.41% | 7.69 | 7.82 | 300194 | 23226.74 | 1.32% |
| 2025-10-21 | 7.68 | 7.81 | 0.11 | 1.43% | 7.65 | 7.82 | 446057 | 34662.74 | 1.97% |
| 2025-10-20 | 7.75 | 7.70 | -0.01 | -0.13% | 7.57 | 7.78 | 459200 | 35098.05 | 2.03% |
| 2025-10-17 | 7.76 | 7.71 | -0.06 | -0.77% | 7.68 | 7.86 | 429840 | 33391.89 | 1.90% |
| 2025-10-16 | 7.83 | 7.77 | -0.07 | -0.89% | 7.69 | 7.84 | 482237 | 37373.89 | 2.13% |
| 2025-10-15 | 7.90 | 7.84 | -0.10 | -1.26% | 7.76 | 8.01 | 684601 | 53731.11 | 3.02% |
| 2025-10-14 | 7.88 | 7.94 | 0.21 | 2.72% | 7.79 | 8.17 | 1079262 | 85938.94 | 4.76% |
| 2025-10-13 | 7.70 | 7.73 | -0.12 | -1.53% | 7.65 | 7.84 | 769227 | 59407.24 | 3.39% |
| 2025-10-10 | 7.47 | 7.85 | 0.38 | 5.09% | 7.44 | 7.91 | 1207998 | 93630.31 | 5.33% |
| 2025-10-09 | 7.18 | 7.47 | 0.37 | 5.21% | 7.18 | 7.48 | 1007670 | 74001.08 | 4.45% |
| 2025-09-30 | 7.12 | 7.10 | -0.03 | -0.42% | 7.07 | 7.13 | 220416 | 15640.86 | 0.97% |
| 2025-09-29 | 7.16 | 7.13 | 0.04 | 0.56% | 7.05 | 7.16 | 344819 | 24497.80 | 1.52% |
| 2025-09-26 | 7.02 | 7.09 | 0.05 | 0.71% | 7.02 | 7.13 | 283565 | 20088.80 | 1.25% |
| 2025-09-25 | 7.09 | 7.04 | -0.05 | -0.71% | 7.00 | 7.11 | 353297 | 24900.31 | 1.56% |
| 2025-09-24 | 7.08 | 7.09 | -0.01 | -0.14% | 7.05 | 7.14 | 227025 | 16089.56 | 1.00% |
| 2025-09-23 | 7.09 | 7.10 | 0.00 | 0.00% | 7.03 | 7.12 | 297823 | 21055.30 | 1.31% |
| 2025-09-22 | 7.17 | 7.10 | -0.06 | -0.84% | 7.07 | 7.17 | 277613 | 19708.81 | 1.22% |
| 2025-09-19 | 7.19 | 7.16 | -0.03 | -0.42% | 7.12 | 7.20 | 304660 | 21767.57 | 1.34% |
| 2025-09-18 | 7.29 | 7.19 | -0.05 | -0.69% | 7.16 | 7.30 | 357137 | 25776.09 | 1.58% |
| 2025-09-17 | 7.18 | 7.24 | 0.07 | 0.98% | 7.16 | 7.28 | 259722 | 18760.62 | 1.15% |
| 2025-09-16 | 7.25 | 7.17 | -0.08 | -1.10% | 7.14 | 7.26 | 306058 | 21969.86 | 1.35% |
| 2025-09-15 | 7.30 | 7.25 | -0.05 | -0.68% | 7.21 | 7.31 | 266837 | 19339.44 | 1.18% |
| 2025-09-12 | 7.33 | 7.30 | -0.02 | -0.27% | 7.29 | 7.35 | 257497 | 18848.79 | 1.14% |
| 2025-09-11 | 7.31 | 7.32 | 0.03 | 0.41% | 7.27 | 7.34 | 334815 | 24447.95 | 1.48% |
| 2025-09-10 | 7.26 | 7.29 | 0.04 | 0.55% | 7.20 | 7.29 | 252109 | 18259.49 | 1.11% |
| 2025-09-09 | 7.28 | 7.25 | -0.02 | -0.28% | 7.23 | 7.30 | 282524 | 20524.20 | 1.25% |
| 2025-09-08 | 7.21 | 7.27 | 0.06 | 0.83% | 7.21 | 7.30 | 382745 | 27819.26 | 1.69% |
| 2025-09-05 | 7.15 | 7.21 | 0.07 | 0.98% | 7.13 | 7.21 | 256872 | 18445.91 | 1.13% |
| 2025-09-04 | 7.17 | 7.14 | -0.01 | -0.14% | 7.09 | 7.18 | 358887 | 25616.80 | 1.58% |
| 2025-09-03 | 7.27 | 7.15 | -0.10 | -1.38% | 7.13 | 7.28 | 284729 | 20423.56 | 1.26% |
| 2025-09-02 | 7.21 | 7.25 | 0.04 | 0.55% | 7.19 | 7.28 | 382272 | 27684.83 | 1.69% |
| 2025-09-01 | 7.18 | 7.21 | 0.02 | 0.28% | 7.12 | 7.24 | 285263 | 20536.64 | 1.26% |
| 2025-08-29 | 7.19 | 7.19 | 0.00 | 0.00% | 7.17 | 7.30 | 354006 | 25617.67 | 1.56% |
| 2025-08-28 | 7.21 | 7.19 | 0.00 | 0.00% | 7.10 | 7.24 | 345485 | 24757.00 | 1.52% |
| 2025-08-27 | 7.31 | 7.19 | -0.12 | -1.64% | 7.19 | 7.35 | 406343 | 29565.34 | 1.79% |
| 2025-08-26 | 7.36 | 7.31 | 0.03 | 0.41% | 7.28 | 7.37 | 568652 | 41642.37 | 2.51% |
| 2025-08-25 | 7.19 | 7.28 | 0.10 | 1.39% | 7.18 | 7.28 | 382910 | 27644.89 | 1.69% |
| 2025-08-22 | 7.18 | 7.18 | 0.00 | 0.00% | 7.12 | 7.19 | 288885 | 20645.48 | 1.27% |
| 2025-08-21 | 7.12 | 7.18 | 0.06 | 0.84% | 7.11 | 7.20 | 372303 | 26693.98 | 1.64% |
| 2025-08-20 | 7.10 | 7.12 | 0.02 | 0.28% | 7.09 | 7.12 | 197782 | 14053.35 | 0.87% |
| 2025-08-19 | 7.10 | 7.10 | 0.01 | 0.14% | 7.09 | 7.12 | 183077 | 13000.82 | 0.81% |
| 2025-08-18 | 7.10 | 7.09 | 0.01 | 0.14% | 7.07 | 7.12 | 332540 | 23582.61 | 1.47% |
| 2025-08-15 | 7.07 | 7.08 | 0.02 | 0.28% | 7.05 | 7.10 | 199880 | 14142.52 | 0.88% |
深证大盘股票行情在线 K线走势图
皖能电力(000543)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
