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 |
|---|
| 2025-12-19 | 2.79 | 2.85 | 0.06 | 2.15% | 2.79 | 2.86 | 285326 | 8084.69 | 0.98% |
| 2025-12-18 | 2.78 | 2.79 | -0.01 | -0.36% | 2.77 | 2.81 | 217944 | 6087.10 | 0.75% |
| 2025-12-17 | 2.81 | 2.80 | -0.02 | -0.71% | 2.76 | 2.83 | 340820 | 9492.87 | 1.17% |
| 2025-12-16 | 2.89 | 2.82 | -0.06 | -2.08% | 2.81 | 2.90 | 342659 | 9711.76 | 1.18% |
| 2025-12-15 | 2.88 | 2.88 | 0.00 | 0.00% | 2.87 | 2.91 | 256781 | 7424.65 | 0.88% |
| 2025-12-12 | 2.82 | 2.88 | 0.05 | 1.77% | 2.82 | 2.91 | 515576 | 14871.16 | 1.77% |
| 2025-12-11 | 2.88 | 2.83 | -0.04 | -1.39% | 2.81 | 2.89 | 335457 | 9532.88 | 1.15% |
| 2025-12-10 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 268614 | 7707.75 | 0.92% |
| 2025-12-09 | 2.87 | 2.86 | -0.01 | -0.35% | 2.84 | 2.89 | 257140 | 7363.56 | 0.88% |
| 2025-12-08 | 2.91 | 2.87 | -0.03 | -1.03% | 2.87 | 2.91 | 242572 | 6987.41 | 0.83% |
| 2025-12-05 | 2.85 | 2.90 | 0.04 | 1.40% | 2.83 | 2.90 | 256746 | 7359.85 | 0.88% |
| 2025-12-04 | 2.89 | 2.86 | -0.02 | -0.69% | 2.84 | 2.89 | 253712 | 7249.66 | 0.87% |
| 2025-12-03 | 2.86 | 2.88 | 0.02 | 0.70% | 2.85 | 2.90 | 303318 | 8737.70 | 1.04% |
| 2025-12-02 | 2.86 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 235796 | 6728.40 | 0.81% |
| 2025-12-01 | 2.83 | 2.85 | 0.02 | 0.71% | 2.82 | 2.87 | 304051 | 8674.87 | 1.04% |
| 2025-11-28 | 2.81 | 2.83 | 0.02 | 0.71% | 2.79 | 2.84 | 313742 | 8834.62 | 1.08% |
| 2025-11-27 | 2.80 | 2.81 | 0.01 | 0.36% | 2.79 | 2.83 | 256424 | 7215.10 | 0.88% |
| 2025-11-26 | 2.81 | 2.80 | 0.00 | 0.00% | 2.80 | 2.83 | 317349 | 8930.09 | 1.09% |
| 2025-11-25 | 2.80 | 2.80 | 0.00 | 0.00% | 2.79 | 2.82 | 401092 | 11258.76 | 1.38% |
| 2025-11-24 | 2.84 | 2.80 | -0.02 | -0.71% | 2.77 | 2.84 | 469301 | 13125.35 | 1.61% |
| 2025-11-21 | 2.92 | 2.82 | -0.12 | -4.08% | 2.82 | 2.95 | 583712 | 16744.00 | 2.00% |
| 2025-11-20 | 2.98 | 2.94 | -0.03 | -1.01% | 2.93 | 2.99 | 345995 | 10221.81 | 1.19% |
| 2025-11-19 | 3.01 | 2.97 | -0.05 | -1.66% | 2.95 | 3.04 | 386805 | 11525.71 | 1.33% |
| 2025-11-18 | 3.08 | 3.02 | -0.07 | -2.27% | 3.00 | 3.10 | 541700 | 16421.33 | 1.86% |
| 2025-11-17 | 3.09 | 3.09 | 0.00 | 0.00% | 3.04 | 3.10 | 403076 | 12373.12 | 1.38% |
| 2025-11-14 | 3.08 | 3.09 | 0.00 | 0.00% | 3.07 | 3.11 | 372885 | 11523.24 | 1.28% |
| 2025-11-13 | 3.08 | 3.09 | 0.02 | 0.65% | 3.04 | 3.09 | 398990 | 12268.97 | 1.37% |
| 2025-11-12 | 3.11 | 3.07 | -0.03 | -0.97% | 3.06 | 3.11 | 423074 | 13024.23 | 1.45% |
| 2025-11-11 | 3.12 | 3.10 | -0.01 | -0.32% | 3.08 | 3.13 | 434156 | 13443.61 | 1.49% |
| 2025-11-10 | 3.08 | 3.11 | 0.04 | 1.30% | 3.06 | 3.12 | 586260 | 18185.69 | 2.01% |
| 2025-11-07 | 3.06 | 3.07 | -0.01 | -0.32% | 3.05 | 3.11 | 481509 | 14845.67 | 1.65% |
| 2025-11-06 | 3.07 | 3.08 | 0.00 | 0.00% | 3.07 | 3.12 | 699659 | 21625.33 | 2.40% |
| 2025-11-05 | 2.99 | 3.08 | 0.08 | 2.67% | 2.98 | 3.10 | 881438 | 26981.72 | 3.03% |
| 2025-11-04 | 2.98 | 3.00 | 0.01 | 0.33% | 2.97 | 3.02 | 388444 | 11656.58 | 1.33% |
| 2025-11-03 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 412627 | 12273.80 | 1.42% |
| 2025-10-31 | 3.01 | 2.96 | -0.05 | -1.66% | 2.94 | 3.01 | 555425 | 16488.21 | 1.91% |
| 2025-10-30 | 2.98 | 3.01 | 0.07 | 2.38% | 2.97 | 3.08 | 1051574 | 31810.85 | 3.61% |
| 2025-10-29 | 2.90 | 2.94 | 0.04 | 1.38% | 2.87 | 2.95 | 419554 | 12217.70 | 1.44% |
| 2025-10-28 | 2.92 | 2.90 | -0.01 | -0.34% | 2.89 | 2.93 | 261497 | 7612.44 | 0.90% |
| 2025-10-27 | 2.88 | 2.91 | 0.03 | 1.04% | 2.88 | 2.94 | 504412 | 14698.97 | 1.73% |
| 2025-10-24 | 2.95 | 2.88 | -0.07 | -2.37% | 2.86 | 2.96 | 608672 | 17636.62 | 2.09% |
| 2025-10-23 | 2.93 | 2.95 | 0.01 | 0.34% | 2.91 | 2.96 | 515882 | 15126.71 | 1.77% |
| 2025-10-22 | 2.98 | 2.94 | -0.04 | -1.34% | 2.93 | 2.99 | 523805 | 15473.23 | 1.80% |
| 2025-10-21 | 2.94 | 2.98 | 0.03 | 1.02% | 2.92 | 2.99 | 473552 | 14069.08 | 1.63% |
| 2025-10-20 | 2.91 | 2.95 | 0.05 | 1.72% | 2.88 | 2.95 | 405454 | 11825.84 | 1.39% |
| 2025-10-17 | 2.92 | 2.90 | -0.02 | -0.68% | 2.88 | 2.94 | 302634 | 8805.19 | 1.04% |
| 2025-10-16 | 2.96 | 2.92 | -0.03 | -1.02% | 2.90 | 2.96 | 299346 | 8745.38 | 1.03% |
| 2025-10-15 | 2.90 | 2.95 | 0.05 | 1.72% | 2.89 | 2.96 | 433602 | 12722.31 | 1.49% |
| 2025-10-14 | 2.90 | 2.90 | 0.00 | 0.00% | 2.88 | 2.95 | 527280 | 15350.46 | 1.81% |
| 2025-10-13 | 2.87 | 2.90 | -0.02 | -0.68% | 2.83 | 2.91 | 489898 | 13994.86 | 1.68% |
| 2025-10-10 | 2.90 | 2.92 | 0.01 | 0.34% | 2.88 | 2.94 | 600743 | 17529.10 | 2.06% |
| 2025-10-09 | 2.85 | 2.91 | 0.07 | 2.46% | 2.84 | 2.92 | 360589 | 10455.58 | 1.24% |
| 2025-09-30 | 2.84 | 2.84 | 0.00 | 0.00% | 2.82 | 2.86 | 224705 | 6383.20 | 0.77% |
| 2025-09-29 | 2.86 | 2.84 | -0.01 | -0.35% | 2.80 | 2.86 | 426540 | 12090.02 | 1.46% |
| 2025-09-26 | 2.88 | 2.85 | -0.04 | -1.38% | 2.85 | 2.91 | 376737 | 10853.05 | 1.29% |
| 2025-09-25 | 2.92 | 2.89 | -0.04 | -1.37% | 2.88 | 2.93 | 269889 | 7814.17 | 0.93% |
| 2025-09-24 | 2.91 | 2.93 | 0.01 | 0.34% | 2.90 | 2.94 | 217889 | 6361.06 | 0.75% |
| 2025-09-23 | 2.98 | 2.92 | -0.06 | -2.01% | 2.86 | 2.99 | 415685 | 12106.65 | 1.43% |
| 2025-09-22 | 3.02 | 2.98 | -0.03 | -1.00% | 2.96 | 3.02 | 321365 | 9574.12 | 1.10% |
| 2025-09-19 | 3.12 | 3.01 | -0.11 | -3.53% | 3.00 | 3.12 | 624675 | 18951.66 | 2.14% |
| 2025-09-18 | 3.13 | 3.12 | -0.02 | -0.64% | 3.09 | 3.17 | 675039 | 21129.56 | 2.32% |
| 2025-09-17 | 3.11 | 3.14 | 0.03 | 0.96% | 3.08 | 3.14 | 504448 | 15746.29 | 1.73% |
| 2025-09-16 | 3.09 | 3.11 | 0.02 | 0.65% | 3.06 | 3.11 | 341783 | 10561.35 | 1.17% |
| 2025-09-15 | 3.09 | 3.09 | -0.01 | -0.32% | 3.06 | 3.11 | 333894 | 10281.28 | 1.15% |
| 2025-09-12 | 3.08 | 3.10 | 0.02 | 0.65% | 3.06 | 3.12 | 451263 | 13967.05 | 1.55% |
| 2025-09-11 | 3.07 | 3.08 | 0.00 | 0.00% | 3.03 | 3.08 | 324247 | 9919.48 | 1.11% |
| 2025-09-10 | 3.07 | 3.08 | 0.00 | 0.00% | 3.05 | 3.08 | 262076 | 8025.48 | 0.90% |
| 2025-09-09 | 3.08 | 3.08 | -0.01 | -0.32% | 3.06 | 3.10 | 322546 | 9922.45 | 1.11% |
| 2025-09-08 | 3.07 | 3.09 | 0.03 | 0.98% | 3.07 | 3.15 | 483033 | 14986.29 | 1.66% |
| 2025-09-05 | 2.97 | 3.06 | 0.08 | 2.68% | 2.96 | 3.06 | 369744 | 11142.98 | 1.27% |
| 2025-09-04 | 3.00 | 2.98 | -0.02 | -0.67% | 2.95 | 3.02 | 432085 | 12908.19 | 1.48% |
| 2025-09-03 | 3.11 | 3.00 | -0.11 | -3.54% | 2.99 | 3.12 | 514216 | 15697.37 | 1.77% |
| 2025-09-02 | 3.06 | 3.11 | 0.04 | 1.30% | 3.04 | 3.12 | 690542 | 21347.90 | 2.37% |
| 2025-09-01 | 3.05 | 3.07 | 0.02 | 0.66% | 3.01 | 3.07 | 320293 | 9768.25 | 1.10% |
| 2025-08-29 | 3.03 | 3.05 | 0.00 | 0.00% | 3.02 | 3.10 | 472015 | 14445.80 | 1.62% |
| 2025-08-28 | 3.06 | 3.05 | -0.01 | -0.33% | 2.97 | 3.09 | 526969 | 15972.03 | 1.81% |
| 2025-08-27 | 3.10 | 3.06 | -0.04 | -1.29% | 3.05 | 3.15 | 691416 | 21507.82 | 2.37% |
| 2025-08-26 | 3.11 | 3.10 | 0.01 | 0.32% | 3.08 | 3.13 | 482374 | 14950.12 | 1.66% |
| 2025-08-25 | 3.09 | 3.09 | 0.00 | 0.00% | 3.07 | 3.11 | 536951 | 16592.06 | 1.84% |
| 2025-08-22 | 3.12 | 3.09 | -0.01 | -0.32% | 3.05 | 3.12 | 505639 | 15546.73 | 1.74% |
深证大盘股票行情在线 K线走势图
晋控电力(000767)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
