电投能源(002128)股票行情
电投能源(002128)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 | 19.98 | 20.09 | -0.04 | -0.20% | 19.92 | 20.29 | 75062 | 15081.74 | 0.33% |
| 2025-07-31 | 20.72 | 20.13 | -0.62 | -2.99% | 20.01 | 20.72 | 100277 | 20196.12 | 0.45% |
| 2025-07-30 | 20.58 | 20.75 | 0.24 | 1.17% | 20.58 | 20.96 | 77748 | 16159.21 | 0.35% |
| 2025-07-29 | 20.35 | 20.51 | 0.11 | 0.54% | 20.27 | 20.59 | 52838 | 10803.18 | 0.24% |
| 2025-07-28 | 20.46 | 20.40 | -0.46 | -2.21% | 20.11 | 20.78 | 94031 | 19215.51 | 0.42% |
| 2025-07-25 | 21.05 | 20.86 | -0.20 | -0.95% | 20.73 | 21.08 | 72582 | 15138.54 | 0.32% |
| 2025-07-24 | 21.09 | 21.06 | 0.02 | 0.10% | 20.68 | 21.10 | 96510 | 20183.39 | 0.43% |
| 2025-07-23 | 21.04 | 21.04 | 0.01 | 0.05% | 21.01 | 21.63 | 221103 | 46924.63 | 0.99% |
| 2025-07-22 | 19.82 | 21.03 | 1.20 | 6.05% | 19.76 | 21.21 | 268383 | 55479.88 | 1.20% |
| 2025-07-21 | 19.38 | 19.83 | 0.48 | 2.48% | 19.38 | 19.84 | 101216 | 19920.11 | 0.45% |
| 2025-07-18 | 19.20 | 19.35 | 0.13 | 0.68% | 19.20 | 19.46 | 47568 | 9204.93 | 0.21% |
| 2025-07-17 | 19.24 | 19.22 | 0.00 | 0.00% | 19.18 | 19.32 | 36716 | 7065.20 | 0.16% |
| 2025-07-16 | 19.36 | 19.22 | -0.19 | -0.98% | 19.21 | 19.58 | 49141 | 9482.83 | 0.22% |
| 2025-07-15 | 19.34 | 19.41 | 0.07 | 0.36% | 19.27 | 19.70 | 71701 | 13956.85 | 0.32% |
| 2025-07-14 | 19.46 | 19.34 | -0.12 | -0.62% | 19.25 | 19.58 | 84141 | 16313.77 | 0.38% |
| 2025-07-11 | 19.09 | 19.46 | 0.42 | 2.21% | 19.01 | 19.53 | 141688 | 27435.82 | 0.63% |
| 2025-07-10 | 19.04 | 19.04 | 0.05 | 0.26% | 18.83 | 19.11 | 111973 | 21290.57 | 0.50% |
| 2025-07-09 | 19.92 | 19.79 | -0.13 | -0.65% | 19.66 | 20.05 | 88569 | 17560.50 | 0.40% |
| 2025-07-08 | 19.91 | 19.92 | -0.02 | -0.10% | 19.85 | 20.05 | 86187 | 17203.67 | 0.38% |
| 2025-07-07 | 20.17 | 19.94 | -0.12 | -0.60% | 19.80 | 20.17 | 68970 | 13712.39 | 0.31% |
| 2025-07-04 | 20.02 | 20.06 | 0.02 | 0.10% | 20.00 | 20.30 | 58394 | 11760.09 | 0.26% |
| 2025-07-03 | 20.27 | 20.04 | -0.31 | -1.52% | 19.98 | 20.53 | 109527 | 22137.62 | 0.49% |
| 2025-07-02 | 19.65 | 20.35 | 0.73 | 3.72% | 19.60 | 20.35 | 185357 | 37317.73 | 0.83% |
| 2025-07-01 | 19.78 | 19.62 | -0.16 | -0.81% | 19.55 | 19.87 | 65684 | 12894.47 | 0.29% |
| 2025-06-30 | 19.76 | 19.78 | -0.02 | -0.10% | 19.59 | 19.94 | 74417 | 14726.79 | 0.33% |
| 2025-06-27 | 19.70 | 19.80 | 0.11 | 0.56% | 19.61 | 19.85 | 85640 | 16914.53 | 0.38% |
| 2025-06-26 | 19.52 | 19.69 | 0.16 | 0.82% | 19.49 | 19.75 | 85421 | 16795.41 | 0.38% |
| 2025-06-25 | 19.60 | 19.53 | -0.03 | -0.15% | 19.43 | 19.60 | 62938 | 12270.15 | 0.28% |
| 2025-06-24 | 19.52 | 19.56 | 0.00 | 0.00% | 19.44 | 19.65 | 83885 | 16420.55 | 0.37% |
| 2025-06-23 | 19.35 | 19.56 | 0.20 | 1.03% | 19.19 | 19.63 | 110283 | 21453.18 | 0.49% |
| 2025-06-20 | 19.17 | 19.36 | 0.19 | 0.99% | 19.14 | 19.46 | 78669 | 15218.89 | 0.35% |
| 2025-06-19 | 19.06 | 19.17 | 0.09 | 0.47% | 19.01 | 19.26 | 88586 | 16971.96 | 0.40% |
| 2025-06-18 | 19.15 | 19.08 | -0.04 | -0.21% | 19.05 | 19.28 | 83812 | 16044.18 | 0.37% |
| 2025-06-17 | 18.96 | 19.12 | 0.15 | 0.79% | 18.86 | 19.21 | 106445 | 20328.33 | 0.47% |
| 2025-06-16 | 19.23 | 18.97 | -0.25 | -1.30% | 18.90 | 19.28 | 186579 | 35594.18 | 0.83% |
| 2025-06-13 | 19.66 | 19.22 | -0.39 | -1.99% | 19.21 | 19.70 | 257779 | 49912.55 | 1.15% |
| 2025-06-12 | 19.75 | 19.61 | -0.17 | -0.86% | 19.52 | 19.85 | 116242 | 22797.77 | 0.52% |
| 2025-06-11 | 19.94 | 19.78 | -0.16 | -0.80% | 19.75 | 20.05 | 95225 | 18918.80 | 0.42% |
| 2025-06-10 | 19.80 | 19.94 | 0.19 | 0.96% | 19.68 | 20.17 | 125682 | 25028.88 | 0.56% |
| 2025-06-09 | 19.70 | 19.75 | 0.07 | 0.36% | 19.50 | 19.98 | 100209 | 19812.89 | 0.45% |
| 2025-06-06 | 19.37 | 19.68 | 0.30 | 1.55% | 19.29 | 19.74 | 91553 | 17904.36 | 0.41% |
| 2025-06-05 | 19.43 | 19.38 | -0.06 | -0.31% | 19.26 | 19.52 | 95256 | 18447.80 | 0.42% |
| 2025-06-04 | 19.31 | 19.44 | 0.10 | 0.52% | 19.25 | 19.49 | 82413 | 15975.26 | 0.37% |
| 2025-06-03 | 19.59 | 19.34 | -0.45 | -2.27% | 19.21 | 19.74 | 143387 | 27729.26 | 0.64% |
| 2025-05-30 | 19.80 | 19.79 | 0.06 | 0.30% | 19.53 | 19.85 | 143867 | 28365.74 | 0.64% |
| 2025-05-29 | 19.18 | 19.73 | 0.53 | 2.76% | 19.08 | 19.87 | 181338 | 35564.61 | 0.81% |
| 2025-05-28 | 18.97 | 19.20 | 0.15 | 0.79% | 18.81 | 19.28 | 123706 | 23644.21 | 0.55% |
| 2025-05-27 | 18.94 | 19.05 | 0.08 | 0.42% | 18.90 | 19.15 | 137091 | 26103.98 | 0.61% |
| 2025-05-26 | 18.65 | 18.97 | 0.35 | 1.88% | 18.40 | 19.09 | 197950 | 37238.70 | 0.88% |
| 2025-05-23 | 18.88 | 18.62 | -0.36 | -1.90% | 18.57 | 19.05 | 163258 | 30686.24 | 0.73% |
| 2025-05-22 | 18.64 | 18.98 | 0.25 | 1.33% | 18.45 | 19.23 | 317029 | 59886.73 | 1.41% |
| 2025-05-21 | 18.08 | 18.73 | 0.59 | 3.25% | 18.00 | 18.94 | 379621 | 70436.43 | 1.69% |
| 2025-05-20 | 18.52 | 18.14 | -0.51 | -2.73% | 17.88 | 18.52 | 321079 | 57933.29 | 1.43% |
| 2025-05-19 | 19.64 | 18.65 | 0.80 | 4.48% | 18.42 | 19.64 | 580024 | 109525.68 | 2.59% |
| 2025-04-30 | 18.02 | 17.85 | -0.17 | -0.94% | 17.84 | 18.05 | 132304 | 23704.38 | 0.59% |
| 2025-04-29 | 18.37 | 18.02 | -0.48 | -2.59% | 18.01 | 18.47 | 143785 | 26048.18 | 0.64% |
| 2025-04-28 | 18.31 | 18.50 | -0.36 | -1.91% | 17.90 | 18.60 | 196767 | 35896.66 | 0.88% |
| 2025-04-25 | 18.66 | 18.86 | 0.19 | 1.02% | 18.43 | 19.15 | 162817 | 30698.61 | 0.73% |
| 2025-04-24 | 18.61 | 18.67 | 0.14 | 0.76% | 18.49 | 18.87 | 103209 | 19320.79 | 0.46% |
| 2025-04-23 | 18.18 | 18.53 | 0.41 | 2.26% | 18.18 | 18.65 | 118441 | 21871.74 | 0.53% |
| 2025-04-22 | 18.12 | 18.12 | 0.01 | 0.06% | 18.01 | 18.29 | 83883 | 15224.78 | 0.37% |
| 2025-04-21 | 18.12 | 18.11 | 0.02 | 0.11% | 18.05 | 18.25 | 78026 | 14167.78 | 0.35% |
| 2025-04-18 | 17.97 | 18.09 | 0.12 | 0.67% | 17.91 | 18.14 | 49471 | 8924.11 | 0.22% |
| 2025-04-17 | 17.91 | 17.97 | 0.05 | 0.28% | 17.86 | 18.10 | 60385 | 10884.20 | 0.27% |
| 2025-04-16 | 18.00 | 17.92 | -0.13 | -0.72% | 17.64 | 18.06 | 99464 | 17694.07 | 0.44% |
| 2025-04-15 | 18.30 | 18.05 | -0.10 | -0.55% | 17.94 | 18.30 | 70851 | 12775.74 | 0.32% |
| 2025-04-14 | 18.02 | 18.15 | 0.21 | 1.17% | 17.99 | 18.28 | 105066 | 19094.91 | 0.47% |
| 2025-04-11 | 18.07 | 17.94 | -0.24 | -1.32% | 17.83 | 18.21 | 76759 | 13795.69 | 0.34% |
| 2025-04-10 | 17.96 | 18.18 | 0.53 | 3.00% | 17.64 | 18.25 | 111137 | 19973.96 | 0.50% |
| 2025-04-09 | 17.81 | 17.65 | -0.23 | -1.29% | 17.22 | 17.81 | 146612 | 25694.73 | 0.65% |
| 2025-04-08 | 17.36 | 17.88 | 0.53 | 3.05% | 17.36 | 18.18 | 196424 | 35106.16 | 0.88% |
| 2025-04-07 | 18.24 | 17.35 | -1.88 | -9.78% | 17.31 | 18.55 | 194641 | 34586.31 | 0.87% |
| 2025-04-03 | 19.21 | 19.23 | -0.14 | -0.72% | 18.95 | 19.37 | 80756 | 15496.99 | 0.36% |
| 2025-04-02 | 19.35 | 19.37 | -0.03 | -0.15% | 19.26 | 19.63 | 74042 | 14413.38 | 0.33% |
| 2025-04-01 | 19.44 | 19.40 | 0.14 | 0.73% | 19.25 | 19.49 | 80587 | 15605.68 | 0.36% |
| 2025-03-31 | 19.14 | 19.26 | 0.05 | 0.26% | 19.10 | 19.52 | 89961 | 17376.88 | 0.40% |
| 2025-03-28 | 19.35 | 19.21 | -0.14 | -0.72% | 19.04 | 19.40 | 65338 | 12519.76 | 0.29% |
| 2025-03-27 | 19.35 | 19.35 | -0.07 | -0.36% | 19.22 | 19.47 | 66882 | 12922.09 | 0.30% |
| 2025-03-26 | 19.58 | 19.42 | -0.25 | -1.27% | 19.36 | 19.71 | 87723 | 17096.27 | 0.39% |
| 2025-03-25 | 19.76 | 19.67 | 0.07 | 0.36% | 19.54 | 19.83 | 98961 | 19458.29 | 0.44% |
深证大盘股票行情在线 K线走势图
