晋控电力(000767)股票行情 晋控电力股票行情 000767股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-21 | 3.02 | 3.10 | 0.08 | 2.65% | 3.01 | 3.10 | 947640 | 29117.53 | 3.25% |
| 2025-08-20 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.02 | 391623 | 11780.04 | 1.34% |
| 2025-08-19 | 3.01 | 3.00 | -0.01 | -0.33% | 3.00 | 3.03 | 272197 | 8191.05 | 0.93% |
| 2025-08-18 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 309587 | 9316.74 | 1.06% |
| 2025-08-15 | 2.97 | 2.99 | 0.03 | 1.01% | 2.96 | 3.00 | 262548 | 7829.62 | 0.90% |
| 2025-08-14 | 3.02 | 2.96 | -0.06 | -1.99% | 2.96 | 3.02 | 385992 | 11522.62 | 1.33% |
| 2025-08-13 | 3.03 | 3.02 | -0.01 | -0.33% | 3.01 | 3.04 | 267170 | 8062.00 | 0.92% |
| 2025-08-12 | 3.04 | 3.03 | -0.02 | -0.66% | 3.01 | 3.05 | 245299 | 7424.22 | 0.84% |
| 2025-08-11 | 3.04 | 3.05 | 0.00 | 0.00% | 2.99 | 3.05 | 438954 | 13280.87 | 1.51% |
| 2025-08-08 | 3.00 | 3.05 | 0.05 | 1.67% | 2.99 | 3.07 | 565050 | 17196.50 | 1.94% |
| 2025-08-07 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.03 | 230436 | 6923.18 | 0.79% |
| 2025-08-06 | 3.03 | 3.01 | -0.02 | -0.66% | 3.00 | 3.03 | 260503 | 7835.18 | 0.89% |
| 2025-08-05 | 3.02 | 3.03 | 0.01 | 0.33% | 3.01 | 3.03 | 204137 | 6164.76 | 0.70% |
| 2025-08-04 | 2.99 | 3.02 | 0.02 | 0.67% | 2.98 | 3.02 | 238696 | 7175.96 | 0.82% |
| 2025-08-01 | 2.99 | 3.00 | 0.01 | 0.33% | 2.98 | 3.02 | 239475 | 7203.52 | 0.82% |
| 2025-07-31 | 3.06 | 2.99 | -0.08 | -2.61% | 2.98 | 3.07 | 480057 | 14459.07 | 1.65% |
| 2025-07-30 | 3.05 | 3.07 | 0.02 | 0.66% | 3.04 | 3.08 | 440122 | 13479.33 | 1.51% |
| 2025-07-29 | 3.03 | 3.05 | 0.01 | 0.33% | 3.02 | 3.07 | 400303 | 12166.03 | 1.37% |
| 2025-07-28 | 3.06 | 3.04 | -0.02 | -0.65% | 3.03 | 3.08 | 408498 | 12464.76 | 1.40% |
| 2025-07-25 | 3.10 | 3.06 | -0.04 | -1.29% | 3.05 | 3.12 | 584321 | 18018.64 | 2.01% |
| 2025-07-24 | 3.12 | 3.10 | -0.03 | -0.96% | 3.08 | 3.12 | 621879 | 19265.54 | 2.14% |
| 2025-07-23 | 3.18 | 3.13 | -0.06 | -1.88% | 3.12 | 3.22 | 597946 | 18860.07 | 2.05% |
| 2025-07-22 | 3.18 | 3.19 | 0.00 | 0.00% | 3.12 | 3.22 | 716292 | 22633.00 | 2.46% |
| 2025-07-21 | 3.18 | 3.19 | 0.01 | 0.31% | 3.16 | 3.20 | 734075 | 23367.14 | 2.52% |
| 2025-07-18 | 3.21 | 3.18 | -0.03 | -0.93% | 3.14 | 3.21 | 848835 | 26909.39 | 2.91% |
| 2025-07-17 | 3.24 | 3.21 | -0.03 | -0.93% | 3.19 | 3.26 | 906003 | 29060.01 | 3.11% |
| 2025-07-16 | 3.30 | 3.24 | -0.04 | -1.22% | 3.23 | 3.38 | 1238430 | 40695.32 | 4.25% |
| 2025-07-15 | 3.50 | 3.28 | -0.17 | -4.93% | 3.25 | 3.52 | 1993349 | 66175.20 | 6.84% |
| 2025-07-14 | 3.16 | 3.45 | 0.31 | 9.87% | 3.16 | 3.45 | 1174681 | 39682.61 | 4.03% |
| 2025-07-11 | 3.16 | 3.14 | -0.06 | -1.88% | 3.09 | 3.17 | 866412 | 27060.15 | 2.98% |
| 2025-07-10 | 3.17 | 3.20 | 0.03 | 0.95% | 3.12 | 3.26 | 1152514 | 36743.81 | 3.96% |
| 2025-07-09 | 3.17 | 3.17 | -0.04 | -1.25% | 3.16 | 3.27 | 1098449 | 35240.11 | 3.77% |
| 2025-07-08 | 3.26 | 3.21 | -0.11 | -3.31% | 3.16 | 3.28 | 1452418 | 46440.65 | 4.99% |
| 2025-07-07 | 3.25 | 3.32 | 0.19 | 6.07% | 3.20 | 3.43 | 2173211 | 71659.57 | 7.46% |
| 2025-07-04 | 3.01 | 3.13 | 0.12 | 3.99% | 3.00 | 3.14 | 1390362 | 42845.97 | 4.77% |
| 2025-07-03 | 2.96 | 3.01 | 0.04 | 1.35% | 2.93 | 3.02 | 772752 | 23034.07 | 2.65% |
| 2025-07-02 | 2.98 | 2.97 | -0.04 | -1.33% | 2.93 | 2.99 | 672201 | 19884.65 | 2.31% |
| 2025-07-01 | 2.86 | 3.01 | 0.15 | 5.24% | 2.85 | 3.05 | 1227318 | 36532.18 | 4.21% |
| 2025-06-30 | 2.85 | 2.86 | 0.02 | 0.70% | 2.84 | 2.87 | 220683 | 6305.14 | 0.76% |
| 2025-06-27 | 2.85 | 2.84 | 0.00 | 0.00% | 2.83 | 2.87 | 256070 | 7298.88 | 0.88% |
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
