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 |
|---|
| 2025-08-01 | 9.26 | 9.22 | -0.07 | -0.75% | 9.20 | 9.28 | 134496 | 12424.27 | 0.07% |
| 2025-07-31 | 9.35 | 9.29 | -0.09 | -0.96% | 9.19 | 9.35 | 382609 | 35348.25 | 0.21% |
| 2025-07-30 | 9.30 | 9.38 | 0.07 | 0.75% | 9.27 | 9.41 | 267031 | 25000.43 | 0.15% |
| 2025-07-29 | 9.26 | 9.31 | 0.04 | 0.43% | 9.26 | 9.31 | 168690 | 15660.59 | 0.09% |
| 2025-07-28 | 9.36 | 9.27 | -0.10 | -1.07% | 9.25 | 9.37 | 328285 | 30506.33 | 0.18% |
| 2025-07-25 | 9.39 | 9.37 | -0.06 | -0.64% | 9.35 | 9.42 | 247650 | 23242.95 | 0.14% |
| 2025-07-24 | 9.45 | 9.43 | -0.04 | -0.42% | 9.33 | 9.46 | 424437 | 39772.31 | 0.24% |
| 2025-07-23 | 9.79 | 9.47 | -0.27 | -2.77% | 9.46 | 9.83 | 770590 | 73636.23 | 0.43% |
| 2025-07-22 | 9.57 | 9.74 | 0.20 | 2.10% | 9.54 | 9.84 | 892680 | 86530.38 | 0.50% |
| 2025-07-21 | 9.59 | 9.54 | 0.13 | 1.38% | 9.45 | 9.65 | 833376 | 79562.16 | 0.46% |
| 2025-07-18 | 9.36 | 9.41 | 0.06 | 0.64% | 9.32 | 9.43 | 230124 | 21582.66 | 0.13% |
| 2025-07-17 | 9.42 | 9.35 | -0.06 | -0.64% | 9.33 | 9.45 | 196734 | 18397.82 | 0.11% |
| 2025-07-16 | 9.44 | 9.41 | -0.03 | -0.32% | 9.40 | 9.48 | 150751 | 14218.59 | 0.08% |
| 2025-07-15 | 9.48 | 9.44 | -0.03 | -0.32% | 9.36 | 9.49 | 244762 | 23030.66 | 0.14% |
| 2025-07-14 | 9.46 | 9.47 | 0.02 | 0.21% | 9.46 | 9.54 | 236983 | 22518.15 | 0.13% |
| 2025-07-11 | 9.45 | 9.45 | -0.01 | -0.11% | 9.44 | 9.53 | 246842 | 23402.82 | 0.14% |
| 2025-07-10 | 9.56 | 9.46 | -0.09 | -0.94% | 9.46 | 9.59 | 311327 | 29569.93 | 0.17% |
| 2025-07-09 | 9.58 | 9.55 | -0.03 | -0.31% | 9.55 | 9.63 | 205583 | 19700.88 | 0.11% |
| 2025-07-08 | 9.66 | 9.58 | -0.09 | -0.93% | 9.54 | 9.66 | 268270 | 25685.14 | 0.15% |
| 2025-07-07 | 9.65 | 9.67 | 0.05 | 0.52% | 9.57 | 9.69 | 221811 | 21371.71 | 0.12% |
| 2025-07-04 | 9.58 | 9.62 | 0.05 | 0.52% | 9.56 | 9.64 | 169486 | 16285.96 | 0.09% |
| 2025-07-03 | 9.63 | 9.57 | -0.06 | -0.62% | 9.53 | 9.65 | 210777 | 20159.80 | 0.12% |
| 2025-07-02 | 9.66 | 9.63 | -0.03 | -0.31% | 9.62 | 9.69 | 144499 | 13945.73 | 0.08% |
| 2025-07-01 | 9.57 | 9.66 | 0.11 | 1.15% | 9.55 | 9.69 | 243043 | 23416.22 | 0.14% |
| 2025-06-30 | 9.60 | 9.55 | -0.07 | -0.73% | 9.55 | 9.68 | 236855 | 22719.44 | 0.13% |
| 2025-06-27 | 9.86 | 9.62 | -0.25 | -2.53% | 9.61 | 9.87 | 485159 | 46924.17 | 0.27% |
| 2025-06-26 | 9.81 | 9.87 | 0.06 | 0.61% | 9.78 | 9.90 | 227505 | 22397.28 | 0.13% |
| 2025-06-25 | 9.71 | 9.81 | 0.09 | 0.93% | 9.69 | 9.83 | 292564 | 28575.70 | 0.16% |
| 2025-06-24 | 9.78 | 9.72 | -0.04 | -0.41% | 9.67 | 9.80 | 281541 | 27323.16 | 0.16% |
| 2025-06-23 | 9.84 | 9.76 | -0.08 | -0.81% | 9.70 | 9.88 | 224427 | 21925.95 | 0.12% |
| 2025-06-20 | 9.89 | 9.84 | -0.06 | -0.61% | 9.84 | 9.98 | 242238 | 23993.73 | 0.13% |
| 2025-06-19 | 9.86 | 9.90 | 0.07 | 0.71% | 9.79 | 9.92 | 257377 | 25358.88 | 0.14% |
| 2025-06-18 | 9.91 | 10.03 | 0.12 | 1.21% | 9.87 | 10.05 | 325771 | 32587.25 | 0.18% |
| 2025-06-17 | 9.70 | 9.91 | 0.18 | 1.85% | 9.68 | 9.92 | 356866 | 35049.71 | 0.20% |
| 2025-06-16 | 9.70 | 9.73 | 0.01 | 0.10% | 9.64 | 9.75 | 203239 | 19691.21 | 0.11% |
| 2025-06-13 | 9.60 | 9.72 | 0.10 | 1.04% | 9.59 | 9.77 | 382937 | 37211.11 | 0.21% |
| 2025-06-12 | 9.66 | 9.62 | -0.05 | -0.52% | 9.57 | 9.70 | 220773 | 21220.40 | 0.12% |
| 2025-06-11 | 9.67 | 9.67 | 0.01 | 0.10% | 9.63 | 9.72 | 186648 | 18052.98 | 0.10% |
| 2025-06-10 | 9.67 | 9.66 | -0.04 | -0.41% | 9.65 | 9.78 | 243190 | 23627.25 | 0.14% |
| 2025-06-09 | 9.73 | 9.70 | -0.03 | -0.31% | 9.60 | 9.75 | 303871 | 29345.50 | 0.17% |
| 2025-06-06 | 9.71 | 9.73 | 0.03 | 0.31% | 9.66 | 9.76 | 210047 | 20412.96 | 0.12% |
| 2025-06-05 | 9.77 | 9.70 | -0.07 | -0.72% | 9.68 | 9.83 | 287108 | 27928.70 | 0.16% |
| 2025-06-04 | 9.91 | 9.77 | -0.15 | -1.51% | 9.75 | 9.91 | 357700 | 35105.05 | 0.20% |
| 2025-06-03 | 10.03 | 9.92 | -0.15 | -1.49% | 9.82 | 10.03 | 500352 | 49489.53 | 0.28% |
| 2025-05-30 | 9.97 | 10.07 | 0.09 | 0.90% | 9.96 | 10.09 | 356820 | 35814.98 | 0.20% |
| 2025-05-29 | 10.03 | 9.98 | -0.06 | -0.60% | 9.88 | 10.04 | 374040 | 37214.80 | 0.21% |
| 2025-05-28 | 10.10 | 10.04 | -0.04 | -0.40% | 10.01 | 10.13 | 194125 | 19500.87 | 0.11% |
| 2025-05-27 | 10.01 | 10.08 | 0.05 | 0.50% | 10.01 | 10.16 | 251502 | 25402.89 | 0.14% |
| 2025-05-26 | 9.98 | 10.03 | 0.04 | 0.40% | 9.93 | 10.10 | 238720 | 23859.90 | 0.13% |
| 2025-05-23 | 10.10 | 9.99 | -0.12 | -1.19% | 9.98 | 10.15 | 316751 | 31817.55 | 0.18% |
| 2025-05-22 | 10.06 | 10.11 | 0.06 | 0.60% | 10.00 | 10.15 | 272407 | 27462.95 | 0.15% |
| 2025-05-21 | 10.00 | 10.05 | 0.06 | 0.60% | 10.00 | 10.18 | 364450 | 36817.11 | 0.20% |
| 2025-05-20 | 9.88 | 9.99 | 0.11 | 1.11% | 9.88 | 10.04 | 291783 | 29142.09 | 0.16% |
| 2025-05-19 | 9.72 | 9.88 | 0.16 | 1.65% | 9.70 | 9.95 | 432636 | 42681.90 | 0.24% |
| 2025-05-16 | 9.73 | 9.72 | -0.04 | -0.41% | 9.68 | 9.83 | 228150 | 22220.26 | 0.13% |
| 2025-05-15 | 9.68 | 9.76 | 0.06 | 0.62% | 9.67 | 9.83 | 267921 | 26161.05 | 0.15% |
| 2025-05-14 | 9.70 | 9.70 | -0.01 | -0.10% | 9.62 | 9.73 | 295572 | 28553.63 | 0.16% |
| 2025-05-13 | 9.70 | 9.71 | -0.03 | -0.31% | 9.66 | 9.75 | 226814 | 22017.97 | 0.13% |
| 2025-05-12 | 9.75 | 9.74 | -0.06 | -0.61% | 9.72 | 9.79 | 272248 | 26547.62 | 0.15% |
| 2025-05-09 | 9.65 | 9.80 | 0.18 | 1.87% | 9.63 | 9.88 | 440692 | 43193.53 | 0.24% |
| 2025-05-08 | 9.54 | 9.62 | 0.04 | 0.42% | 9.54 | 9.65 | 263475 | 25304.71 | 0.15% |
| 2025-05-07 | 9.52 | 9.58 | 0.09 | 0.95% | 9.45 | 9.60 | 317314 | 30257.11 | 0.18% |
| 2025-05-06 | 9.54 | 9.49 | -0.06 | -0.63% | 9.40 | 9.59 | 372881 | 35245.30 | 0.21% |
| 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% |
上证大盘股票行情在线 K线走势图
