华能水电(600025)股票行情
华能水电(600025)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 |
|---|
| 2025-04-30 | 9.55 | 9.55 | 0.02 | 0.21% | 9.43 | 9.59 | 269539 | 25695.80 | 0.15% |
| 2025-04-29 | 9.59 | 9.53 | -0.05 | -0.52% | 9.46 | 9.60 | 334226 | 31810.13 | 0.19% |
| 2025-04-28 | 9.47 | 9.58 | 0.15 | 1.59% | 9.38 | 9.66 | 587007 | 56131.05 | 0.33% |
| 2025-04-25 | 9.33 | 9.43 | 0.14 | 1.51% | 9.32 | 9.52 | 532371 | 50145.12 | 0.30% |
| 2025-04-24 | 9.20 | 9.29 | 0.06 | 0.65% | 9.20 | 9.32 | 277262 | 25724.06 | 0.15% |
| 2025-04-23 | 9.33 | 9.23 | -0.12 | -1.28% | 9.23 | 9.33 | 316198 | 29292.05 | 0.18% |
| 2025-04-22 | 9.22 | 9.35 | 0.12 | 1.30% | 9.22 | 9.48 | 438492 | 41073.20 | 0.24% |
| 2025-04-21 | 9.25 | 9.23 | -0.05 | -0.54% | 9.22 | 9.29 | 208101 | 19236.12 | 0.12% |
| 2025-04-18 | 9.29 | 9.28 | -0.06 | -0.64% | 9.24 | 9.32 | 181531 | 16831.16 | 0.10% |
| 2025-04-17 | 9.35 | 9.34 | -0.01 | -0.11% | 9.26 | 9.38 | 257623 | 23950.69 | 0.14% |
| 2025-04-16 | 9.32 | 9.35 | 0.07 | 0.75% | 9.22 | 9.35 | 345661 | 32133.80 | 0.19% |
| 2025-04-15 | 9.30 | 9.28 | -0.01 | -0.11% | 9.24 | 9.36 | 256577 | 23830.19 | 0.14% |
| 2025-04-14 | 9.23 | 9.29 | 0.04 | 0.43% | 9.15 | 9.32 | 325903 | 30136.32 | 0.18% |
| 2025-04-11 | 9.32 | 9.25 | -0.03 | -0.32% | 9.18 | 9.34 | 342028 | 31632.10 | 0.19% |
| 2025-04-10 | 9.38 | 9.28 | -0.12 | -1.28% | 9.25 | 9.38 | 527706 | 49052.04 | 0.29% |
| 2025-04-09 | 9.30 | 9.40 | 0.05 | 0.53% | 9.16 | 9.44 | 708022 | 66028.16 | 0.39% |
| 2025-04-08 | 9.13 | 9.35 | 0.28 | 3.09% | 9.01 | 9.43 | 731609 | 67479.20 | 0.41% |
| 2025-04-07 | 9.19 | 9.07 | -0.29 | -3.10% | 8.82 | 9.41 | 907271 | 82810.74 | 0.50% |
| 2025-04-03 | 9.13 | 9.36 | 0.19 | 2.07% | 9.11 | 9.40 | 477004 | 44406.48 | 0.27% |
| 2025-04-02 | 9.20 | 9.17 | -0.04 | -0.43% | 9.13 | 9.24 | 225158 | 20628.73 | 0.13% |
| 2025-04-01 | 9.16 | 9.21 | 0.05 | 0.55% | 9.09 | 9.24 | 289752 | 26588.60 | 0.16% |
| 2025-03-31 | 9.04 | 9.16 | 0.11 | 1.22% | 9.04 | 9.20 | 411958 | 37705.50 | 0.23% |
| 2025-03-28 | 8.97 | 9.05 | 0.08 | 0.89% | 8.92 | 9.08 | 254693 | 22950.08 | 0.14% |
| 2025-03-27 | 9.07 | 8.97 | -0.10 | -1.10% | 8.94 | 9.10 | 287135 | 25809.52 | 0.16% |
| 2025-03-26 | 9.03 | 9.07 | 0.03 | 0.33% | 8.92 | 9.12 | 373708 | 33744.38 | 0.21% |
| 2025-03-25 | 8.86 | 9.04 | 0.18 | 2.03% | 8.81 | 9.05 | 458037 | 41072.95 | 0.25% |
| 2025-03-24 | 8.79 | 8.86 | 0.08 | 0.91% | 8.77 | 8.88 | 215058 | 19014.98 | 0.12% |
| 2025-03-21 | 8.85 | 8.78 | -0.06 | -0.68% | 8.75 | 8.90 | 213852 | 18878.02 | 0.12% |
| 2025-03-20 | 8.90 | 8.84 | -0.04 | -0.45% | 8.82 | 8.92 | 226759 | 20105.59 | 0.13% |
| 2025-03-19 | 8.73 | 8.88 | 0.17 | 1.95% | 8.71 | 8.90 | 404380 | 35789.05 | 0.22% |
| 2025-03-18 | 8.80 | 8.71 | -0.08 | -0.91% | 8.70 | 8.80 | 186015 | 16226.36 | 0.10% |
| 2025-03-17 | 8.75 | 8.79 | 0.05 | 0.57% | 8.70 | 8.84 | 224981 | 19786.83 | 0.12% |
| 2025-03-14 | 8.68 | 8.74 | 0.06 | 0.69% | 8.67 | 8.77 | 220298 | 19232.05 | 0.12% |
| 2025-03-13 | 8.61 | 8.68 | 0.07 | 0.81% | 8.60 | 8.70 | 238401 | 20664.97 | 0.13% |
| 2025-03-12 | 8.72 | 8.61 | -0.12 | -1.37% | 8.52 | 8.73 | 293784 | 25260.21 | 0.16% |
| 2025-03-11 | 8.67 | 8.73 | 0.04 | 0.46% | 8.62 | 8.80 | 242498 | 21153.13 | 0.13% |
| 2025-03-10 | 8.71 | 8.69 | -0.01 | -0.11% | 8.66 | 8.78 | 262411 | 22884.85 | 0.15% |
| 2025-03-07 | 8.61 | 8.70 | 0.09 | 1.05% | 8.56 | 8.74 | 263253 | 22850.45 | 0.15% |
| 2025-03-06 | 8.61 | 8.61 | -0.02 | -0.23% | 8.53 | 8.62 | 213438 | 18289.38 | 0.12% |
| 2025-03-05 | 8.50 | 8.63 | 0.12 | 1.41% | 8.46 | 8.63 | 263348 | 22571.80 | 0.15% |
| 2025-03-04 | 8.54 | 8.51 | -0.04 | -0.47% | 8.47 | 8.56 | 227519 | 19364.28 | 0.13% |
| 2025-03-03 | 8.56 | 8.55 | -0.08 | -0.93% | 8.52 | 8.66 | 377359 | 32321.90 | 0.21% |
| 2025-02-28 | 8.74 | 8.63 | -0.13 | -1.48% | 8.62 | 8.81 | 413112 | 35945.76 | 0.23% |
| 2025-02-27 | 8.74 | 8.76 | 0.02 | 0.23% | 8.68 | 8.78 | 221456 | 19335.06 | 0.12% |
| 2025-02-26 | 8.71 | 8.74 | 0.03 | 0.34% | 8.69 | 8.77 | 187278 | 16341.62 | 0.10% |
| 2025-02-25 | 8.76 | 8.71 | -0.06 | -0.68% | 8.70 | 8.80 | 208668 | 18226.88 | 0.12% |
| 2025-02-24 | 8.82 | 8.77 | -0.07 | -0.79% | 8.76 | 8.93 | 297511 | 26266.32 | 0.17% |
| 2025-02-21 | 8.94 | 8.84 | -0.09 | -1.01% | 8.81 | 8.96 | 296928 | 26315.31 | 0.16% |
| 2025-02-20 | 8.90 | 8.93 | 0.01 | 0.11% | 8.84 | 8.97 | 199755 | 17806.27 | 0.11% |
| 2025-02-19 | 8.90 | 8.92 | 0.00 | 0.00% | 8.87 | 8.97 | 203030 | 18078.21 | 0.11% |
| 2025-02-18 | 8.90 | 8.92 | 0.01 | 0.11% | 8.87 | 9.01 | 379549 | 34004.03 | 0.21% |
| 2025-02-17 | 8.85 | 8.91 | 0.05 | 0.56% | 8.67 | 8.91 | 419547 | 36845.35 | 0.23% |
| 2025-02-14 | 8.78 | 8.86 | 0.08 | 0.91% | 8.74 | 8.92 | 273011 | 24138.41 | 0.15% |
| 2025-02-13 | 8.73 | 8.78 | 0.04 | 0.46% | 8.71 | 8.84 | 267163 | 23501.19 | 0.15% |
| 2025-02-12 | 8.82 | 8.74 | -0.07 | -0.79% | 8.68 | 8.82 | 409220 | 35714.34 | 0.23% |
| 2025-02-11 | 8.94 | 8.81 | -0.12 | -1.34% | 8.80 | 8.95 | 383958 | 33979.23 | 0.21% |
| 2025-02-10 | 8.96 | 8.93 | -0.02 | -0.22% | 8.91 | 8.99 | 201674 | 18026.96 | 0.11% |
| 2025-02-07 | 8.98 | 8.95 | -0.05 | -0.56% | 8.93 | 9.00 | 285730 | 25614.54 | 0.16% |
| 2025-02-06 | 8.96 | 9.00 | 0.04 | 0.45% | 8.90 | 9.01 | 191539 | 17136.39 | 0.11% |
| 2025-02-05 | 9.08 | 8.96 | -0.08 | -0.88% | 8.91 | 9.09 | 287350 | 25774.44 | 0.16% |
| 2025-01-27 | 8.83 | 9.04 | 0.22 | 2.49% | 8.82 | 9.12 | 489011 | 44131.23 | 0.27% |
| 2025-01-24 | 8.86 | 8.82 | -0.04 | -0.45% | 8.75 | 8.88 | 296183 | 26084.38 | 0.16% |
| 2025-01-23 | 8.87 | 8.86 | -0.02 | -0.23% | 8.86 | 9.15 | 414701 | 37219.48 | 0.23% |
| 2025-01-22 | 8.83 | 8.88 | 0.07 | 0.79% | 8.81 | 8.99 | 346751 | 30815.24 | 0.19% |
| 2025-01-21 | 8.90 | 8.81 | -0.07 | -0.79% | 8.80 | 8.91 | 262312 | 23192.54 | 0.15% |
| 2025-01-20 | 8.94 | 8.88 | -0.04 | -0.45% | 8.85 | 8.97 | 226691 | 20161.22 | 0.13% |
| 2025-01-17 | 8.99 | 8.92 | -0.08 | -0.89% | 8.92 | 9.02 | 216456 | 19386.58 | 0.12% |
| 2025-01-16 | 8.99 | 9.00 | 0.03 | 0.33% | 8.95 | 9.03 | 149080 | 13399.50 | 0.08% |
| 2025-01-15 | 9.01 | 8.97 | -0.06 | -0.66% | 8.96 | 9.15 | 218188 | 19689.21 | 0.12% |
| 2025-01-14 | 8.93 | 9.03 | 0.12 | 1.35% | 8.91 | 9.03 | 189634 | 17042.64 | 0.11% |
| 2025-01-13 | 8.90 | 8.91 | -0.04 | -0.45% | 8.85 | 9.00 | 191413 | 17068.60 | 0.11% |
| 2025-01-10 | 9.05 | 8.95 | -0.10 | -1.10% | 8.91 | 9.07 | 245074 | 22000.88 | 0.14% |
| 2025-01-09 | 9.15 | 9.05 | -0.14 | -1.52% | 9.05 | 9.16 | 285739 | 25933.92 | 0.16% |
| 2025-01-08 | 9.14 | 9.19 | 0.06 | 0.66% | 9.10 | 9.28 | 319239 | 29332.02 | 0.18% |
| 2025-01-07 | 9.22 | 9.13 | -0.09 | -0.98% | 9.08 | 9.22 | 241001 | 22004.84 | 0.13% |
| 2025-01-06 | 9.26 | 9.22 | -0.02 | -0.22% | 9.05 | 9.28 | 344122 | 31599.32 | 0.19% |
| 2025-01-03 | 9.25 | 9.24 | -0.01 | -0.11% | 9.21 | 9.39 | 349227 | 32392.10 | 0.19% |
| 2025-01-02 | 9.48 | 9.25 | -0.26 | -2.73% | 9.21 | 9.54 | 501412 | 46973.37 | 0.28% |
| 2024-12-31 | 9.47 | 9.51 | 0.01 | 0.11% | 9.46 | 9.64 | 344425 | 32948.08 | 0.19% |
| 2024-12-30 | 9.71 | 9.50 | -0.22 | -2.26% | 9.45 | 9.80 | 504238 | 48354.55 | 0.28% |
上证大盘股票行情在线 K线走势图
