华能国际(600011)股票行情
华能国际(600011)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 |
|---|
| 2026-02-03 | 6.87 | 6.85 | 0.00 | 0.00% | 6.79 | 6.91 | 618406 | 42253.55 | 0.56% |
| 2026-02-02 | 7.02 | 6.85 | -0.21 | -2.97% | 6.84 | 7.07 | 942653 | 65543.95 | 0.86% |
| 2026-01-30 | 7.05 | 7.06 | -0.01 | -0.14% | 6.98 | 7.10 | 564117 | 39773.97 | 0.51% |
| 2026-01-29 | 7.07 | 7.07 | 0.00 | 0.00% | 6.94 | 7.09 | 1108051 | 77480.57 | 1.01% |
| 2026-01-28 | 7.18 | 7.07 | -0.13 | -1.81% | 7.04 | 7.22 | 1145134 | 81541.76 | 1.04% |
| 2026-01-27 | 7.39 | 7.20 | -0.19 | -2.57% | 7.19 | 7.40 | 870738 | 63186.80 | 0.79% |
| 2026-01-26 | 7.35 | 7.39 | 0.04 | 0.54% | 7.32 | 7.43 | 831996 | 61405.57 | 0.76% |
| 2026-01-23 | 7.43 | 7.35 | -0.07 | -0.94% | 7.33 | 7.43 | 809923 | 59680.82 | 0.74% |
| 2026-01-22 | 7.46 | 7.42 | -0.02 | -0.27% | 7.41 | 7.50 | 685771 | 51050.32 | 0.62% |
| 2026-01-21 | 7.52 | 7.44 | -0.10 | -1.33% | 7.40 | 7.52 | 829267 | 61807.23 | 0.75% |
| 2026-01-20 | 7.46 | 7.54 | 0.05 | 0.67% | 7.41 | 7.54 | 824378 | 61600.55 | 0.75% |
| 2026-01-19 | 7.42 | 7.49 | 0.03 | 0.40% | 7.40 | 7.53 | 705251 | 52670.62 | 0.64% |
| 2026-01-16 | 7.44 | 7.46 | 0.06 | 0.81% | 7.40 | 7.61 | 1167423 | 87515.52 | 1.06% |
| 2026-01-15 | 7.33 | 7.40 | 0.06 | 0.82% | 7.32 | 7.41 | 603314 | 44555.35 | 0.55% |
| 2026-01-14 | 7.42 | 7.34 | -0.08 | -1.08% | 7.33 | 7.44 | 850872 | 62862.60 | 0.77% |
| 2026-01-13 | 7.39 | 7.42 | 0.03 | 0.41% | 7.38 | 7.45 | 677118 | 50244.24 | 0.62% |
| 2026-01-12 | 7.36 | 7.39 | 0.01 | 0.14% | 7.32 | 7.40 | 599713 | 44197.30 | 0.55% |
| 2026-01-09 | 7.40 | 7.38 | -0.01 | -0.14% | 7.35 | 7.41 | 539403 | 39745.21 | 0.49% |
| 2026-01-08 | 7.42 | 7.39 | -0.03 | -0.40% | 7.38 | 7.45 | 561994 | 41548.56 | 0.51% |
| 2026-01-07 | 7.42 | 7.42 | -0.02 | -0.27% | 7.40 | 7.48 | 599277 | 44593.99 | 0.54% |
| 2026-01-06 | 7.42 | 7.44 | 0.02 | 0.27% | 7.39 | 7.45 | 779391 | 57783.17 | 0.71% |
| 2026-01-05 | 7.46 | 7.42 | -0.04 | -0.54% | 7.38 | 7.52 | 755944 | 56017.30 | 0.69% |
| 2025-12-31 | 7.38 | 7.46 | 0.07 | 0.95% | 7.36 | 7.50 | 735882 | 54814.65 | 0.67% |
| 2025-12-30 | 7.62 | 7.39 | -0.29 | -3.78% | 7.36 | 7.67 | 1309715 | 98082.11 | 1.19% |
| 2025-12-29 | 8.07 | 7.68 | -0.41 | -5.07% | 7.62 | 8.09 | 1590959 | 123634.15 | 1.45% |
| 2025-12-26 | 7.98 | 8.09 | 0.10 | 1.25% | 7.94 | 8.13 | 584034 | 47079.17 | 0.53% |
| 2025-12-25 | 7.96 | 7.99 | 0.01 | 0.13% | 7.92 | 8.06 | 400326 | 32013.28 | 0.36% |
| 2025-12-24 | 7.92 | 7.98 | 0.05 | 0.63% | 7.84 | 7.99 | 395821 | 31352.77 | 0.36% |
| 2025-12-23 | 7.84 | 7.93 | 0.09 | 1.15% | 7.82 | 7.99 | 612427 | 48574.79 | 0.56% |
| 2025-12-22 | 7.83 | 7.84 | 0.02 | 0.26% | 7.73 | 7.85 | 515554 | 40213.47 | 0.47% |
| 2025-12-19 | 7.85 | 7.82 | -0.05 | -0.64% | 7.81 | 7.88 | 329880 | 25881.85 | 0.30% |
| 2025-12-18 | 7.80 | 7.87 | 0.06 | 0.77% | 7.74 | 7.88 | 374432 | 29298.18 | 0.34% |
| 2025-12-17 | 7.74 | 7.81 | 0.06 | 0.77% | 7.67 | 7.84 | 450014 | 34957.38 | 0.41% |
| 2025-12-16 | 7.90 | 7.75 | -0.14 | -1.77% | 7.71 | 7.91 | 520810 | 40391.58 | 0.47% |
| 2025-12-15 | 7.85 | 7.89 | 0.04 | 0.51% | 7.84 | 7.92 | 390048 | 30769.39 | 0.35% |
| 2025-12-12 | 7.81 | 7.85 | 0.03 | 0.38% | 7.78 | 7.88 | 454990 | 35641.00 | 0.41% |
| 2025-12-11 | 7.82 | 7.82 | 0.00 | 0.00% | 7.80 | 7.92 | 407467 | 32015.99 | 0.37% |
| 2025-12-10 | 7.76 | 7.82 | 0.03 | 0.39% | 7.73 | 7.85 | 335888 | 26206.48 | 0.31% |
| 2025-12-09 | 7.82 | 7.79 | -0.01 | -0.13% | 7.76 | 7.90 | 340716 | 26662.82 | 0.31% |
| 2025-12-08 | 7.90 | 7.80 | -0.09 | -1.14% | 7.76 | 7.92 | 459321 | 35838.11 | 0.42% |
| 2025-12-05 | 7.92 | 7.89 | -0.04 | -0.50% | 7.85 | 7.96 | 466147 | 36833.61 | 0.42% |
| 2025-12-04 | 8.02 | 7.93 | -0.06 | -0.75% | 7.90 | 8.02 | 371004 | 29465.30 | 0.34% |
| 2025-12-03 | 7.89 | 7.99 | 0.10 | 1.27% | 7.87 | 8.06 | 586985 | 46951.84 | 0.53% |
| 2025-12-02 | 7.91 | 7.89 | -0.02 | -0.25% | 7.82 | 7.95 | 391394 | 30875.02 | 0.36% |
| 2025-12-01 | 7.77 | 7.91 | 0.13 | 1.67% | 7.76 | 7.92 | 499406 | 39283.05 | 0.45% |
| 2025-11-28 | 7.91 | 7.78 | -0.14 | -1.77% | 7.77 | 7.91 | 466996 | 36474.34 | 0.42% |
| 2025-11-27 | 7.77 | 7.92 | 0.12 | 1.54% | 7.75 | 7.96 | 539696 | 42567.96 | 0.49% |
| 2025-11-26 | 7.72 | 7.80 | 0.09 | 1.17% | 7.69 | 7.84 | 502381 | 39072.19 | 0.46% |
| 2025-11-25 | 7.68 | 7.71 | 0.06 | 0.78% | 7.57 | 7.72 | 588046 | 44970.08 | 0.53% |
| 2025-11-24 | 7.76 | 7.65 | -0.07 | -0.91% | 7.63 | 7.78 | 624033 | 47908.45 | 0.57% |
| 2025-11-21 | 7.81 | 7.72 | -0.14 | -1.78% | 7.71 | 7.86 | 646724 | 50314.86 | 0.59% |
| 2025-11-20 | 7.91 | 7.86 | -0.04 | -0.51% | 7.82 | 7.95 | 441504 | 34883.98 | 0.40% |
| 2025-11-19 | 7.82 | 7.90 | 0.08 | 1.02% | 7.81 | 7.95 | 490312 | 38647.38 | 0.45% |
| 2025-11-18 | 7.88 | 7.82 | -0.05 | -0.64% | 7.79 | 7.90 | 492302 | 38553.87 | 0.45% |
| 2025-11-17 | 7.92 | 7.87 | -0.05 | -0.63% | 7.79 | 7.95 | 558746 | 43870.25 | 0.51% |
| 2025-11-14 | 8.08 | 7.92 | -0.15 | -1.86% | 7.91 | 8.10 | 672148 | 53634.68 | 0.61% |
| 2025-11-13 | 8.15 | 8.07 | -0.08 | -0.98% | 8.02 | 8.18 | 628596 | 50740.89 | 0.57% |
| 2025-11-12 | 8.23 | 8.15 | -0.04 | -0.49% | 8.13 | 8.25 | 435266 | 35538.05 | 0.40% |
| 2025-11-11 | 8.26 | 8.19 | -0.08 | -0.97% | 8.11 | 8.27 | 637109 | 52203.78 | 0.58% |
| 2025-11-10 | 8.31 | 8.27 | 0.02 | 0.24% | 8.26 | 8.44 | 623593 | 51938.48 | 0.57% |
| 2025-11-07 | 8.27 | 8.25 | -0.02 | -0.24% | 8.23 | 8.40 | 527239 | 43778.19 | 0.48% |
| 2025-11-06 | 8.16 | 8.27 | 0.11 | 1.35% | 8.16 | 8.34 | 741830 | 61393.58 | 0.67% |
| 2025-11-05 | 8.10 | 8.16 | 0.03 | 0.37% | 8.00 | 8.21 | 531618 | 43221.29 | 0.48% |
| 2025-11-04 | 8.16 | 8.13 | -0.04 | -0.49% | 8.09 | 8.25 | 606650 | 49570.57 | 0.55% |
| 2025-11-03 | 8.15 | 8.17 | 0.04 | 0.49% | 8.10 | 8.25 | 780353 | 63721.05 | 0.71% |
| 2025-10-31 | 8.36 | 8.13 | -0.25 | -2.98% | 8.09 | 8.37 | 984597 | 80397.14 | 0.90% |
| 2025-10-30 | 8.24 | 8.38 | 0.12 | 1.45% | 8.09 | 8.49 | 1302812 | 109402.87 | 1.18% |
| 2025-10-29 | 8.04 | 8.26 | 0.53 | 6.86% | 7.96 | 8.34 | 2038603 | 167062.42 | 1.85% |
| 2025-10-28 | 7.76 | 7.73 | -0.02 | -0.26% | 7.67 | 7.78 | 619102 | 47766.77 | 0.56% |
| 2025-10-27 | 7.55 | 7.75 | 0.20 | 2.65% | 7.55 | 7.86 | 1010753 | 78212.45 | 0.92% |
| 2025-10-24 | 7.73 | 7.55 | -0.19 | -2.45% | 7.54 | 7.73 | 727167 | 55257.07 | 0.66% |
| 2025-10-23 | 7.57 | 7.74 | 0.17 | 2.25% | 7.55 | 7.74 | 758250 | 58160.61 | 0.69% |
| 2025-10-22 | 7.48 | 7.57 | 0.08 | 1.07% | 7.47 | 7.62 | 637268 | 48232.35 | 0.58% |
| 2025-10-21 | 7.45 | 7.49 | 0.00 | 0.00% | 7.41 | 7.51 | 619412 | 46240.21 | 0.56% |
| 2025-10-20 | 7.48 | 7.49 | 0.01 | 0.13% | 7.32 | 7.51 | 779980 | 57823.24 | 0.71% |
| 2025-10-17 | 7.50 | 7.48 | 0.00 | 0.00% | 7.45 | 7.58 | 809826 | 60800.88 | 0.74% |
| 2025-10-16 | 7.40 | 7.48 | 0.06 | 0.81% | 7.35 | 7.49 | 585861 | 43578.75 | 0.53% |
| 2025-10-15 | 7.37 | 7.42 | 0.08 | 1.09% | 7.33 | 7.50 | 835326 | 61917.09 | 0.76% |
| 2025-10-14 | 7.27 | 7.34 | 0.05 | 0.69% | 7.24 | 7.39 | 838206 | 61440.79 | 0.76% |
| 2025-10-13 | 7.18 | 7.29 | -0.01 | -0.14% | 7.10 | 7.30 | 711581 | 51330.56 | 0.65% |
上证大盘股票行情在线 K线走势图
华能国际(600011)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
