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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 2.86 | 2.84 | -0.03 | -1.05% | 2.84 | 2.88 | 301607 | 8605.78 | 1.04% |
| 2025-06-25 | 2.84 | 2.87 | 0.02 | 0.70% | 2.83 | 2.87 | 293023 | 8360.47 | 1.01% |
| 2025-06-24 | 2.81 | 2.85 | 0.04 | 1.42% | 2.80 | 2.86 | 311045 | 8840.31 | 1.07% |
| 2025-06-23 | 2.79 | 2.81 | 0.01 | 0.36% | 2.78 | 2.82 | 280770 | 7872.11 | 0.96% |
| 2025-06-20 | 2.80 | 2.80 | 0.00 | 0.00% | 2.79 | 2.84 | 263650 | 7411.87 | 0.91% |
| 2025-06-19 | 2.87 | 2.80 | -0.07 | -2.44% | 2.79 | 2.87 | 456648 | 12846.40 | 1.57% |
| 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% |
深证大盘股票行情在线 K线走势图
