闽东电力(000993)股票行情
闽东电力(000993)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 | 9.67 | 9.52 | -0.16 | -1.65% | 9.52 | 9.70 | 81814 | 7833.45 | 1.86% |
| 2025-06-17 | 9.66 | 9.68 | 0.02 | 0.21% | 9.58 | 9.70 | 78229 | 7549.62 | 1.78% |
| 2025-06-16 | 9.65 | 9.66 | -0.05 | -0.51% | 9.51 | 9.73 | 106511 | 10240.61 | 2.42% |
| 2025-06-13 | 9.80 | 9.71 | -0.08 | -0.82% | 9.70 | 10.05 | 169675 | 16716.42 | 3.86% |
| 2025-06-12 | 10.02 | 9.79 | -0.25 | -2.49% | 9.76 | 10.02 | 148025 | 14595.08 | 3.37% |
| 2025-06-11 | 9.87 | 10.04 | 0.12 | 1.21% | 9.77 | 10.05 | 191783 | 19067.62 | 4.36% |
| 2025-06-10 | 9.82 | 9.92 | 0.10 | 1.02% | 9.68 | 9.94 | 191774 | 18830.59 | 4.36% |
| 2025-06-09 | 9.76 | 9.82 | -0.09 | -0.91% | 9.66 | 9.85 | 113160 | 11073.14 | 2.57% |
| 2025-06-06 | 9.87 | 9.91 | -0.01 | -0.10% | 9.86 | 10.02 | 79406 | 7890.42 | 1.81% |
| 2025-06-05 | 10.03 | 9.92 | -0.04 | -0.40% | 9.88 | 10.10 | 100741 | 10023.82 | 2.29% |
| 2025-06-04 | 9.80 | 9.96 | 0.17 | 1.74% | 9.76 | 9.99 | 114249 | 11319.57 | 2.60% |
| 2025-06-03 | 9.71 | 9.79 | -0.02 | -0.20% | 9.61 | 9.81 | 101727 | 9901.85 | 2.31% |
| 2025-05-30 | 10.19 | 9.81 | -0.27 | -2.68% | 9.81 | 10.20 | 137957 | 13725.15 | 3.14% |
| 2025-05-29 | 9.84 | 10.08 | 0.24 | 2.44% | 9.82 | 10.15 | 164371 | 16497.30 | 3.74% |
| 2025-05-28 | 9.91 | 9.84 | -0.13 | -1.30% | 9.83 | 10.15 | 121989 | 12153.15 | 2.77% |
| 2025-05-27 | 9.95 | 9.97 | 0.01 | 0.10% | 9.87 | 10.09 | 123915 | 12344.76 | 2.82% |
| 2025-05-26 | 9.73 | 9.96 | 0.16 | 1.63% | 9.72 | 10.04 | 135200 | 13398.73 | 3.07% |
| 2025-05-23 | 10.18 | 9.80 | -0.49 | -4.76% | 9.78 | 10.26 | 251875 | 24920.00 | 5.73% |
| 2025-05-22 | 10.63 | 10.29 | -0.49 | -4.55% | 10.23 | 10.84 | 302241 | 31663.82 | 6.87% |
| 2025-05-21 | 10.60 | 10.78 | 0.06 | 0.56% | 10.55 | 11.20 | 436976 | 47715.32 | 9.94% |
| 2025-05-20 | 10.31 | 10.72 | 0.34 | 3.28% | 10.25 | 10.76 | 308285 | 32410.52 | 7.01% |
| 2025-05-19 | 10.20 | 10.38 | 0.21 | 2.06% | 10.15 | 10.41 | 183289 | 18892.67 | 4.17% |
| 2025-05-16 | 10.41 | 10.17 | -0.36 | -3.42% | 10.16 | 10.52 | 240423 | 24766.80 | 5.47% |
| 2025-05-15 | 10.59 | 10.53 | -0.18 | -1.68% | 10.50 | 10.88 | 267299 | 28559.76 | 6.08% |
| 2025-05-14 | 10.50 | 10.71 | 0.15 | 1.42% | 10.26 | 10.80 | 331365 | 34970.22 | 7.54% |
| 2025-05-13 | 10.60 | 10.56 | -0.07 | -0.66% | 10.46 | 10.69 | 205496 | 21708.76 | 4.67% |
| 2025-05-12 | 10.81 | 10.63 | -0.30 | -2.74% | 10.51 | 10.88 | 313261 | 33368.90 | 7.12% |
| 2025-05-09 | 10.80 | 10.93 | -0.04 | -0.36% | 10.72 | 11.10 | 339829 | 37124.36 | 7.73% |
| 2025-05-08 | 10.85 | 10.97 | -0.02 | -0.18% | 10.76 | 11.47 | 401229 | 44466.02 | 9.12% |
| 2025-05-07 | 10.92 | 10.99 | -0.11 | -0.99% | 10.84 | 11.80 | 521821 | 58426.08 | 11.87% |
| 2025-05-06 | 10.62 | 11.10 | 0.34 | 3.16% | 10.53 | 11.24 | 475558 | 51741.58 | 10.81% |
| 2025-04-30 | 10.70 | 10.76 | -0.12 | -1.10% | 10.45 | 10.85 | 543442 | 57766.85 | 12.36% |
| 2025-04-29 | 11.34 | 10.88 | -1.07 | -8.95% | 10.76 | 11.37 | 825086 | 89751.55 | 18.76% |
| 2025-04-28 | 10.78 | 11.95 | 1.07 | 9.83% | 10.40 | 11.97 | 911386 | 104748.85 | 20.73% |
| 2025-04-25 | 10.26 | 10.88 | 0.61 | 5.94% | 10.19 | 11.30 | 751851 | 80329.02 | 17.10% |
| 2025-04-24 | 9.78 | 10.27 | 0.44 | 4.48% | 9.75 | 10.60 | 586338 | 60244.25 | 13.33% |
| 2025-04-23 | 9.86 | 9.83 | -0.18 | -1.80% | 9.72 | 10.04 | 286134 | 28193.60 | 6.51% |
| 2025-04-22 | 9.98 | 10.01 | -0.07 | -0.69% | 9.85 | 10.30 | 400344 | 40308.54 | 9.10% |
| 2025-04-21 | 9.48 | 10.08 | 0.54 | 5.66% | 9.47 | 10.19 | 354860 | 35123.74 | 8.07% |
| 2025-04-18 | 9.75 | 9.54 | -0.37 | -3.73% | 9.52 | 9.85 | 271713 | 26190.59 | 6.18% |
| 2025-04-17 | 9.80 | 9.91 | 0.06 | 0.61% | 9.73 | 10.19 | 332503 | 33124.49 | 7.56% |
| 2025-04-16 | 10.18 | 9.85 | -0.43 | -4.18% | 9.84 | 10.30 | 408295 | 40797.55 | 9.28% |
| 2025-04-15 | 9.61 | 10.28 | 0.63 | 6.53% | 9.45 | 10.60 | 581354 | 57270.55 | 13.22% |
| 2025-04-14 | 9.08 | 9.65 | 0.61 | 6.75% | 9.05 | 9.66 | 432366 | 41040.49 | 9.83% |
| 2025-04-11 | 9.21 | 9.04 | -0.29 | -3.11% | 9.03 | 9.33 | 229487 | 21027.70 | 5.22% |
| 2025-04-10 | 9.05 | 9.33 | 0.14 | 1.52% | 9.02 | 9.45 | 301128 | 28017.70 | 6.85% |
| 2025-04-09 | 9.01 | 9.19 | 0.00 | 0.00% | 8.48 | 9.30 | 324579 | 28836.96 | 7.38% |
| 2025-04-08 | 8.70 | 9.19 | 0.46 | 5.27% | 8.69 | 9.24 | 308946 | 27902.31 | 7.03% |
| 2025-04-07 | 8.98 | 8.73 | -0.68 | -7.23% | 8.48 | 9.35 | 330786 | 29558.98 | 7.52% |
| 2025-04-03 | 9.02 | 9.41 | 0.29 | 3.18% | 9.00 | 9.57 | 316542 | 29618.93 | 7.20% |
| 2025-04-02 | 9.22 | 9.12 | -0.16 | -1.72% | 9.09 | 9.27 | 156541 | 14291.20 | 3.56% |
| 2025-04-01 | 9.04 | 9.28 | 0.30 | 3.34% | 9.04 | 9.28 | 245193 | 22566.17 | 5.58% |
| 2025-03-31 | 8.99 | 8.98 | -0.08 | -0.88% | 8.91 | 9.23 | 162240 | 14710.52 | 3.69% |
| 2025-03-28 | 8.96 | 9.06 | 0.09 | 1.00% | 8.96 | 9.23 | 198783 | 18087.70 | 4.52% |
| 2025-03-27 | 9.08 | 8.97 | -0.17 | -1.86% | 8.92 | 9.14 | 138187 | 12429.79 | 3.14% |
| 2025-03-26 | 9.23 | 9.14 | -0.09 | -0.98% | 9.02 | 9.25 | 146032 | 13325.24 | 3.32% |
| 2025-03-25 | 9.10 | 9.23 | 0.05 | 0.54% | 9.03 | 9.38 | 216959 | 20017.90 | 4.93% |
| 2025-03-24 | 9.28 | 9.18 | 0.06 | 0.66% | 8.99 | 9.44 | 247441 | 22797.14 | 5.63% |
| 2025-03-21 | 9.00 | 9.12 | 0.06 | 0.66% | 8.99 | 9.20 | 149432 | 13622.37 | 3.40% |
| 2025-03-20 | 9.08 | 9.06 | -0.07 | -0.77% | 9.04 | 9.19 | 118992 | 10830.40 | 2.71% |
| 2025-03-19 | 8.91 | 9.13 | 0.19 | 2.13% | 8.88 | 9.20 | 175019 | 15903.87 | 3.98% |
| 2025-03-18 | 9.00 | 8.94 | -0.01 | -0.11% | 8.87 | 9.00 | 77568 | 6917.09 | 1.76% |
| 2025-03-17 | 8.88 | 8.95 | 0.05 | 0.56% | 8.85 | 9.05 | 130532 | 11700.98 | 2.97% |
| 2025-03-14 | 8.86 | 8.90 | -0.08 | -0.89% | 8.82 | 9.05 | 194705 | 17322.65 | 4.43% |
| 2025-03-13 | 8.59 | 8.98 | 0.35 | 4.06% | 8.59 | 9.27 | 301951 | 26898.92 | 6.87% |
| 2025-03-12 | 8.55 | 8.63 | 0.08 | 0.94% | 8.52 | 8.66 | 81596 | 7018.78 | 1.86% |
| 2025-03-11 | 8.41 | 8.55 | 0.08 | 0.94% | 8.40 | 8.55 | 55880 | 4729.01 | 1.27% |
| 2025-03-10 | 8.38 | 8.47 | 0.10 | 1.19% | 8.36 | 8.49 | 60776 | 5135.67 | 1.38% |
| 2025-03-07 | 8.38 | 8.37 | -0.04 | -0.48% | 8.32 | 8.43 | 43308 | 3624.56 | 0.98% |
| 2025-03-06 | 8.40 | 8.41 | 0.01 | 0.12% | 8.35 | 8.42 | 40026 | 3359.42 | 0.91% |
| 2025-03-05 | 8.47 | 8.40 | -0.10 | -1.18% | 8.34 | 8.49 | 46646 | 3912.51 | 1.06% |
| 2025-03-04 | 8.38 | 8.50 | 0.09 | 1.07% | 8.37 | 8.53 | 58022 | 4906.42 | 1.32% |
| 2025-03-03 | 8.35 | 8.41 | 0.10 | 1.20% | 8.30 | 8.50 | 58397 | 4922.92 | 1.33% |
| 2025-02-28 | 8.37 | 8.31 | -0.09 | -1.07% | 8.29 | 8.45 | 53336 | 4462.81 | 1.21% |
| 2025-02-27 | 8.51 | 8.40 | -0.09 | -1.06% | 8.28 | 8.53 | 69454 | 5817.78 | 1.58% |
| 2025-02-26 | 8.35 | 8.49 | 0.15 | 1.80% | 8.35 | 8.49 | 60530 | 5113.60 | 1.38% |
| 2025-02-25 | 8.42 | 8.34 | -0.13 | -1.53% | 8.33 | 8.47 | 49511 | 4157.78 | 1.13% |
| 2025-02-24 | 8.39 | 8.47 | 0.07 | 0.83% | 8.36 | 8.49 | 50351 | 4255.53 | 1.14% |
| 2025-02-21 | 8.43 | 8.40 | -0.02 | -0.24% | 8.36 | 8.50 | 59768 | 5030.54 | 1.36% |
| 2025-02-20 | 8.44 | 8.42 | -0.02 | -0.24% | 8.36 | 8.50 | 44085 | 3708.12 | 1.00% |
深证大盘股票行情在线 K线走势图
