晋控电力(000767)股票行情
晋控电力(000767)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 |
|---|
| 2025-06-18 | 2.89 | 2.87 | -0.03 | -1.03% | 2.86 | 2.90 | 274202 | 7870.50 | 0.94% |
| 2025-06-17 | 2.90 | 2.90 | 0.00 | 0.00% | 2.87 | 2.92 | 364947 | 10546.65 | 1.25% |
| 2025-06-16 | 2.89 | 2.90 | 0.00 | 0.00% | 2.88 | 2.91 | 340221 | 9843.38 | 1.17% |
| 2025-06-13 | 2.92 | 2.90 | -0.03 | -1.02% | 2.90 | 2.95 | 381117 | 11120.44 | 1.31% |
| 2025-06-12 | 2.97 | 2.93 | -0.05 | -1.68% | 2.91 | 2.98 | 462662 | 13595.34 | 1.59% |
| 2025-06-11 | 3.00 | 2.98 | -0.07 | -2.30% | 2.97 | 3.02 | 657850 | 19649.89 | 2.26% |
| 2025-06-10 | 2.92 | 3.05 | 0.12 | 4.10% | 2.89 | 3.06 | 1245092 | 37076.47 | 4.28% |
| 2025-06-09 | 2.90 | 2.93 | 0.04 | 1.38% | 2.89 | 2.93 | 383873 | 11186.80 | 1.32% |
| 2025-06-06 | 2.91 | 2.89 | -0.02 | -0.69% | 2.89 | 2.92 | 333128 | 9661.44 | 1.14% |
| 2025-06-05 | 2.95 | 2.91 | -0.02 | -0.68% | 2.89 | 2.97 | 453301 | 13240.38 | 1.56% |
| 2025-06-04 | 2.92 | 2.93 | -0.01 | -0.34% | 2.90 | 2.94 | 386363 | 11274.50 | 1.33% |
| 2025-06-03 | 2.88 | 2.94 | 0.03 | 1.03% | 2.88 | 2.94 | 467036 | 13589.77 | 1.60% |
| 2025-05-30 | 3.00 | 2.91 | -0.08 | -2.68% | 2.90 | 3.03 | 634325 | 18662.44 | 2.18% |
| 2025-05-29 | 2.96 | 2.99 | 0.03 | 1.01% | 2.95 | 3.02 | 538209 | 16121.27 | 1.85% |
| 2025-05-28 | 3.00 | 2.96 | -0.06 | -1.99% | 2.94 | 3.02 | 675185 | 20061.11 | 2.32% |
| 2025-05-27 | 3.01 | 3.02 | -0.02 | -0.66% | 2.98 | 3.04 | 668635 | 20123.03 | 2.30% |
| 2025-05-26 | 3.00 | 3.04 | 0.02 | 0.66% | 2.98 | 3.05 | 748006 | 22517.17 | 2.57% |
| 2025-05-23 | 3.10 | 3.02 | -0.13 | -4.13% | 3.02 | 3.11 | 1097105 | 33483.58 | 3.77% |
| 2025-05-22 | 3.31 | 3.15 | -0.24 | -7.08% | 3.10 | 3.33 | 1850660 | 59266.32 | 6.35% |
| 2025-05-21 | 3.32 | 3.39 | 0.01 | 0.30% | 3.28 | 3.60 | 2584729 | 88925.34 | 8.88% |
| 2025-05-20 | 3.25 | 3.38 | 0.14 | 4.32% | 3.17 | 3.38 | 2048420 | 67445.72 | 7.03% |
| 2025-05-19 | 3.28 | 3.24 | -0.09 | -2.70% | 3.20 | 3.39 | 1669605 | 54576.88 | 5.73% |
| 2025-05-16 | 3.38 | 3.33 | -0.17 | -4.86% | 3.31 | 3.47 | 1967358 | 66008.24 | 6.76% |
| 2025-05-15 | 3.31 | 3.50 | 0.15 | 4.48% | 3.25 | 3.60 | 2865287 | 98829.17 | 9.84% |
| 2025-05-14 | 3.26 | 3.35 | 0.06 | 1.82% | 3.16 | 3.60 | 3388810 | 114153.48 | 11.64% |
| 2025-05-13 | 3.00 | 3.29 | 0.30 | 10.03% | 2.94 | 3.29 | 2304594 | 71808.79 | 7.91% |
| 2025-05-12 | 3.12 | 2.99 | -0.11 | -3.55% | 2.98 | 3.16 | 2026268 | 61283.16 | 6.96% |
| 2025-05-09 | 2.81 | 3.10 | 0.28 | 9.93% | 2.80 | 3.10 | 1431922 | 43254.66 | 4.92% |
| 2025-05-08 | 2.82 | 2.82 | 0.01 | 0.36% | 2.79 | 2.86 | 461971 | 13101.31 | 1.59% |
| 2025-05-07 | 2.88 | 2.81 | -0.04 | -1.40% | 2.80 | 2.89 | 482779 | 13629.37 | 1.66% |
| 2025-05-06 | 2.65 | 2.85 | 0.20 | 7.55% | 2.64 | 2.86 | 775257 | 21517.50 | 2.66% |
| 2025-04-30 | 2.70 | 2.65 | -0.11 | -3.99% | 2.65 | 2.77 | 543182 | 14609.41 | 1.87% |
| 2025-04-29 | 2.85 | 2.76 | -0.13 | -4.50% | 2.73 | 2.87 | 744434 | 20736.15 | 2.56% |
| 2025-04-28 | 2.93 | 2.89 | -0.01 | -0.34% | 2.83 | 2.95 | 908100 | 26283.39 | 3.12% |
| 2025-04-25 | 2.81 | 2.90 | 0.09 | 3.20% | 2.79 | 2.95 | 1348524 | 38985.85 | 4.63% |
| 2025-04-24 | 2.67 | 2.81 | 0.13 | 4.85% | 2.66 | 2.89 | 824086 | 22891.34 | 2.83% |
| 2025-04-23 | 2.70 | 2.68 | 0.00 | 0.00% | 2.65 | 2.71 | 203716 | 5450.58 | 0.70% |
| 2025-04-22 | 2.70 | 2.68 | -0.03 | -1.11% | 2.68 | 2.74 | 218448 | 5918.21 | 0.75% |
| 2025-04-21 | 2.65 | 2.71 | 0.06 | 2.26% | 2.64 | 2.72 | 266786 | 7175.91 | 0.92% |
| 2025-04-18 | 2.68 | 2.65 | -0.04 | -1.49% | 2.63 | 2.69 | 208583 | 5533.12 | 0.72% |
| 2025-04-17 | 2.66 | 2.69 | 0.01 | 0.37% | 2.64 | 2.70 | 308895 | 8277.27 | 1.06% |
| 2025-04-16 | 2.65 | 2.68 | 0.02 | 0.75% | 2.62 | 2.71 | 378130 | 10084.96 | 1.30% |
| 2025-04-15 | 2.64 | 2.66 | 0.03 | 1.14% | 2.61 | 2.67 | 316755 | 8368.66 | 1.09% |
| 2025-04-14 | 2.58 | 2.63 | 0.06 | 2.33% | 2.57 | 2.63 | 299610 | 7828.46 | 1.03% |
| 2025-04-11 | 2.56 | 2.57 | 0.00 | 0.00% | 2.54 | 2.59 | 285150 | 7316.98 | 0.98% |
| 2025-04-10 | 2.54 | 2.57 | 0.07 | 2.80% | 2.51 | 2.60 | 339206 | 8710.88 | 1.16% |
| 2025-04-09 | 2.45 | 2.50 | 0.02 | 0.81% | 2.35 | 2.52 | 402458 | 9798.53 | 1.38% |
| 2025-04-08 | 2.47 | 2.48 | 0.03 | 1.22% | 2.44 | 2.54 | 439947 | 10941.35 | 1.51% |
| 2025-04-07 | 2.67 | 2.45 | -0.27 | -9.93% | 2.45 | 2.67 | 444555 | 11293.58 | 1.53% |
| 2025-04-03 | 2.67 | 2.72 | 0.04 | 1.49% | 2.66 | 2.72 | 314645 | 8490.65 | 1.08% |
| 2025-04-02 | 2.71 | 2.68 | -0.03 | -1.11% | 2.66 | 2.73 | 235471 | 6308.12 | 0.81% |
| 2025-04-01 | 2.64 | 2.71 | 0.09 | 3.44% | 2.62 | 2.72 | 358892 | 9668.50 | 1.23% |
| 2025-03-31 | 2.62 | 2.62 | -0.01 | -0.38% | 2.61 | 2.68 | 272174 | 7195.58 | 0.93% |
| 2025-03-28 | 2.66 | 2.63 | -0.03 | -1.13% | 2.62 | 2.68 | 196461 | 5191.36 | 0.67% |
| 2025-03-27 | 2.70 | 2.66 | -0.04 | -1.48% | 2.65 | 2.71 | 214090 | 5706.80 | 0.74% |
| 2025-03-26 | 2.71 | 2.70 | -0.02 | -0.74% | 2.68 | 2.73 | 228999 | 6192.30 | 0.79% |
| 2025-03-25 | 2.67 | 2.72 | 0.04 | 1.49% | 2.64 | 2.72 | 356899 | 9620.04 | 1.23% |
| 2025-03-24 | 2.68 | 2.68 | 0.00 | 0.00% | 2.63 | 2.69 | 308178 | 8191.97 | 1.06% |
| 2025-03-21 | 2.66 | 2.68 | 0.01 | 0.37% | 2.66 | 2.71 | 285807 | 7668.65 | 0.98% |
| 2025-03-20 | 2.66 | 2.67 | 0.01 | 0.38% | 2.64 | 2.70 | 271337 | 7253.98 | 0.93% |
| 2025-03-19 | 2.62 | 2.66 | 0.04 | 1.53% | 2.60 | 2.68 | 288040 | 7627.87 | 0.99% |
| 2025-03-18 | 2.64 | 2.62 | -0.01 | -0.38% | 2.60 | 2.65 | 157833 | 4129.93 | 0.54% |
| 2025-03-17 | 2.62 | 2.63 | 0.02 | 0.77% | 2.61 | 2.65 | 258874 | 6812.18 | 0.89% |
| 2025-03-14 | 2.58 | 2.61 | 0.02 | 0.77% | 2.57 | 2.62 | 287561 | 7470.49 | 0.99% |
| 2025-03-13 | 2.54 | 2.59 | 0.04 | 1.57% | 2.54 | 2.59 | 277161 | 7125.96 | 0.95% |
| 2025-03-12 | 2.53 | 2.55 | 0.01 | 0.39% | 2.52 | 2.56 | 145154 | 3692.62 | 0.50% |
| 2025-03-11 | 2.51 | 2.54 | 0.01 | 0.40% | 2.50 | 2.54 | 121079 | 3052.09 | 0.42% |
| 2025-03-10 | 2.53 | 2.53 | 0.00 | 0.00% | 2.51 | 2.56 | 180082 | 4561.08 | 0.62% |
| 2025-03-07 | 2.56 | 2.53 | -0.01 | -0.39% | 2.51 | 2.56 | 157540 | 3994.65 | 0.54% |
| 2025-03-06 | 2.53 | 2.54 | 0.02 | 0.79% | 2.50 | 2.55 | 139884 | 3541.84 | 0.48% |
| 2025-03-05 | 2.54 | 2.52 | -0.03 | -1.18% | 2.50 | 2.55 | 166930 | 4204.47 | 0.57% |
| 2025-03-04 | 2.56 | 2.55 | 0.00 | 0.00% | 2.53 | 2.56 | 155081 | 3950.13 | 0.53% |
| 2025-03-03 | 2.58 | 2.55 | -0.03 | -1.16% | 2.54 | 2.60 | 204214 | 5244.81 | 0.70% |
| 2025-02-28 | 2.60 | 2.58 | -0.01 | -0.39% | 2.56 | 2.61 | 215112 | 5563.35 | 0.74% |
| 2025-02-27 | 2.62 | 2.59 | -0.02 | -0.77% | 2.56 | 2.63 | 195264 | 5045.09 | 0.67% |
| 2025-02-26 | 2.58 | 2.61 | 0.04 | 1.56% | 2.56 | 2.63 | 268714 | 6997.60 | 0.92% |
| 2025-02-25 | 2.56 | 2.57 | -0.01 | -0.39% | 2.54 | 2.61 | 176354 | 4547.70 | 0.61% |
| 2025-02-24 | 2.53 | 2.58 | 0.05 | 1.98% | 2.53 | 2.61 | 238119 | 6144.42 | 0.82% |
| 2025-02-21 | 2.57 | 2.53 | -0.02 | -0.78% | 2.53 | 2.57 | 153849 | 3910.98 | 0.53% |
| 2025-02-20 | 2.57 | 2.55 | -0.02 | -0.78% | 2.52 | 2.57 | 191044 | 4861.12 | 0.66% |
深证大盘股票行情在线 K线走势图
