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 |
|---|
| 2025-08-01 | 10.42 | 10.45 | 0.06 | 0.58% | 10.33 | 10.50 | 74259 | 7744.52 | 1.69% |
| 2025-07-31 | 10.57 | 10.39 | -0.24 | -2.26% | 10.32 | 10.57 | 125504 | 13100.58 | 2.85% |
| 2025-07-30 | 10.63 | 10.63 | 0.01 | 0.09% | 10.56 | 10.73 | 130869 | 13936.17 | 2.98% |
| 2025-07-29 | 10.70 | 10.62 | -0.17 | -1.58% | 10.45 | 10.80 | 146907 | 15551.56 | 3.34% |
| 2025-07-28 | 10.71 | 10.79 | 0.02 | 0.19% | 10.67 | 10.79 | 118448 | 12730.32 | 2.69% |
| 2025-07-25 | 10.99 | 10.77 | -0.19 | -1.73% | 10.74 | 11.02 | 178203 | 19305.29 | 4.05% |
| 2025-07-24 | 10.94 | 10.96 | 0.00 | 0.00% | 10.81 | 10.99 | 213606 | 23308.48 | 4.86% |
| 2025-07-23 | 11.20 | 10.96 | -0.27 | -2.40% | 10.93 | 11.23 | 265323 | 29319.37 | 6.03% |
| 2025-07-22 | 11.48 | 11.23 | -0.26 | -2.26% | 11.10 | 11.59 | 390548 | 43992.39 | 8.88% |
| 2025-07-21 | 11.42 | 11.49 | 0.26 | 2.32% | 11.23 | 11.98 | 756414 | 88071.06 | 17.20% |
| 2025-07-18 | 10.21 | 11.23 | 1.02 | 9.99% | 10.13 | 11.23 | 474763 | 51500.23 | 10.80% |
| 2025-07-17 | 10.35 | 10.21 | -0.06 | -0.58% | 10.18 | 10.35 | 90428 | 9240.48 | 2.06% |
| 2025-07-16 | 10.21 | 10.27 | 0.06 | 0.59% | 10.11 | 10.31 | 110052 | 11277.68 | 2.50% |
| 2025-07-15 | 10.74 | 10.21 | -0.53 | -4.93% | 10.14 | 10.74 | 225790 | 23198.83 | 5.13% |
| 2025-07-14 | 10.53 | 10.74 | 0.22 | 2.09% | 10.53 | 10.89 | 262002 | 28246.08 | 5.96% |
| 2025-07-11 | 10.41 | 10.52 | 0.04 | 0.38% | 10.35 | 10.55 | 146029 | 15254.90 | 3.32% |
| 2025-07-10 | 10.51 | 10.48 | -0.05 | -0.47% | 10.36 | 10.65 | 168932 | 17712.33 | 3.84% |
| 2025-07-09 | 10.55 | 10.53 | -0.13 | -1.22% | 10.50 | 10.84 | 242476 | 25765.71 | 5.51% |
| 2025-07-08 | 10.85 | 10.66 | -0.42 | -3.79% | 10.58 | 10.90 | 349049 | 37297.25 | 7.94% |
| 2025-07-07 | 10.64 | 11.08 | 0.75 | 7.26% | 10.37 | 11.30 | 514717 | 55305.33 | 11.70% |
| 2025-07-04 | 10.05 | 10.33 | 0.26 | 2.58% | 10.05 | 10.43 | 287318 | 29581.37 | 6.53% |
| 2025-07-03 | 9.95 | 10.07 | 0.10 | 1.00% | 9.90 | 10.16 | 147055 | 14758.52 | 3.34% |
| 2025-07-02 | 10.00 | 9.97 | -0.08 | -0.80% | 9.88 | 10.02 | 136442 | 13553.34 | 3.10% |
| 2025-07-01 | 9.76 | 10.05 | 0.28 | 2.87% | 9.74 | 10.09 | 224836 | 22432.35 | 5.11% |
| 2025-06-30 | 9.65 | 9.77 | 0.17 | 1.77% | 9.57 | 9.90 | 125621 | 12206.15 | 2.86% |
| 2025-06-27 | 9.55 | 9.60 | 0.03 | 0.31% | 9.53 | 9.63 | 73033 | 6991.99 | 1.66% |
| 2025-06-26 | 9.56 | 9.57 | 0.03 | 0.31% | 9.48 | 9.61 | 81116 | 7750.70 | 1.84% |
| 2025-06-25 | 9.50 | 9.54 | 0.04 | 0.42% | 9.45 | 9.56 | 73092 | 6950.83 | 1.66% |
| 2025-06-24 | 9.40 | 9.50 | 0.18 | 1.93% | 9.34 | 9.54 | 73775 | 6986.72 | 1.68% |
| 2025-06-23 | 9.20 | 9.32 | 0.07 | 0.76% | 9.15 | 9.33 | 55414 | 5140.32 | 1.26% |
| 2025-06-20 | 9.21 | 9.25 | -0.04 | -0.43% | 9.21 | 9.35 | 51945 | 4822.39 | 1.18% |
| 2025-06-19 | 9.50 | 9.29 | -0.23 | -2.42% | 9.26 | 9.52 | 103631 | 9700.25 | 2.36% |
| 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% |
深证大盘股票行情在线 K线走势图
