华电国际(600027)股票行情
华电国际(600027)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 |
|---|
| 2025-12-12 | 5.22 | 5.24 | 0.02 | 0.38% | 5.21 | 5.28 | 812704 | 42632.96 | 0.95% |
| 2025-12-11 | 5.23 | 5.22 | -0.01 | -0.19% | 5.22 | 5.27 | 562222 | 29481.93 | 0.66% |
| 2025-12-10 | 5.20 | 5.23 | 0.03 | 0.58% | 5.19 | 5.25 | 488290 | 25504.72 | 0.57% |
| 2025-12-09 | 5.19 | 5.20 | 0.00 | 0.00% | 5.17 | 5.26 | 627226 | 32764.23 | 0.74% |
| 2025-12-08 | 5.28 | 5.20 | -0.08 | -1.52% | 5.19 | 5.29 | 810701 | 42274.54 | 0.95% |
| 2025-12-05 | 5.25 | 5.28 | 0.03 | 0.57% | 5.24 | 5.30 | 517514 | 27290.73 | 0.61% |
| 2025-12-04 | 5.30 | 5.25 | -0.06 | -1.13% | 5.24 | 5.30 | 521628 | 27460.63 | 0.61% |
| 2025-12-03 | 5.27 | 5.31 | 0.04 | 0.76% | 5.25 | 5.33 | 667369 | 35391.02 | 0.78% |
| 2025-12-02 | 5.21 | 5.27 | 0.06 | 1.15% | 5.19 | 5.28 | 848561 | 44563.16 | 1.00% |
| 2025-12-01 | 5.15 | 5.21 | 0.06 | 1.17% | 5.13 | 5.23 | 999898 | 51819.17 | 1.17% |
| 2025-11-28 | 5.18 | 5.15 | -0.04 | -0.77% | 5.13 | 5.19 | 535310 | 27584.47 | 0.63% |
| 2025-11-27 | 5.11 | 5.19 | 0.08 | 1.57% | 5.09 | 5.22 | 845493 | 43777.05 | 0.99% |
| 2025-11-26 | 5.12 | 5.11 | -0.01 | -0.20% | 5.09 | 5.16 | 582386 | 29808.98 | 0.68% |
| 2025-11-25 | 5.06 | 5.12 | 0.07 | 1.39% | 5.03 | 5.14 | 818565 | 41695.58 | 0.96% |
| 2025-11-24 | 5.12 | 5.05 | -0.05 | -0.98% | 5.02 | 5.13 | 882720 | 44632.56 | 1.04% |
| 2025-11-21 | 5.15 | 5.10 | -0.07 | -1.35% | 5.09 | 5.16 | 814787 | 41767.19 | 0.96% |
| 2025-11-20 | 5.18 | 5.17 | -0.02 | -0.39% | 5.16 | 5.23 | 706720 | 36702.33 | 0.83% |
| 2025-11-19 | 5.17 | 5.19 | 0.02 | 0.39% | 5.15 | 5.20 | 736376 | 38133.77 | 0.87% |
| 2025-11-18 | 5.20 | 5.17 | -0.04 | -0.77% | 5.15 | 5.22 | 747478 | 38682.03 | 0.88% |
| 2025-11-17 | 5.28 | 5.21 | -0.06 | -1.14% | 5.19 | 5.29 | 774736 | 40399.98 | 0.91% |
| 2025-11-14 | 5.35 | 5.27 | -0.08 | -1.50% | 5.27 | 5.37 | 789356 | 41902.15 | 0.93% |
| 2025-11-13 | 5.40 | 5.35 | -0.04 | -0.74% | 5.30 | 5.41 | 828024 | 44248.24 | 0.97% |
| 2025-11-12 | 5.41 | 5.39 | 0.01 | 0.19% | 5.37 | 5.43 | 549783 | 29662.31 | 0.65% |
| 2025-11-11 | 5.53 | 5.47 | -0.07 | -1.26% | 5.44 | 5.54 | 879773 | 48179.09 | 1.03% |
| 2025-11-10 | 5.60 | 5.54 | -0.02 | -0.36% | 5.52 | 5.60 | 801031 | 44456.10 | 0.94% |
| 2025-11-07 | 5.59 | 5.56 | -0.03 | -0.54% | 5.55 | 5.65 | 746394 | 41773.40 | 0.88% |
| 2025-11-06 | 5.53 | 5.59 | 0.08 | 1.45% | 5.53 | 5.65 | 925569 | 51797.41 | 1.09% |
| 2025-11-05 | 5.46 | 5.51 | 0.04 | 0.73% | 5.41 | 5.53 | 720197 | 39534.14 | 0.85% |
| 2025-11-04 | 5.46 | 5.47 | 0.02 | 0.37% | 5.43 | 5.52 | 958882 | 52610.01 | 1.13% |
| 2025-11-03 | 5.42 | 5.45 | 0.04 | 0.74% | 5.40 | 5.49 | 818794 | 44600.58 | 0.96% |
| 2025-10-31 | 5.53 | 5.41 | -0.12 | -2.17% | 5.40 | 5.53 | 1097314 | 59706.48 | 1.29% |
| 2025-10-30 | 5.46 | 5.53 | 0.07 | 1.28% | 5.44 | 5.59 | 1935059 | 107087.39 | 2.27% |
| 2025-10-29 | 5.44 | 5.46 | 0.09 | 1.68% | 5.41 | 5.50 | 1866758 | 101823.75 | 2.19% |
| 2025-10-28 | 5.38 | 5.37 | -0.01 | -0.19% | 5.35 | 5.42 | 842252 | 45315.44 | 0.99% |
| 2025-10-27 | 5.26 | 5.38 | 0.12 | 2.28% | 5.25 | 5.42 | 1622423 | 87088.57 | 1.91% |
| 2025-10-24 | 5.31 | 5.26 | -0.06 | -1.13% | 5.23 | 5.32 | 779743 | 41025.55 | 0.92% |
| 2025-10-23 | 5.23 | 5.32 | 0.08 | 1.53% | 5.21 | 5.33 | 1135581 | 60016.58 | 1.33% |
| 2025-10-22 | 5.26 | 5.24 | -0.02 | -0.38% | 5.20 | 5.30 | 785972 | 41248.70 | 0.92% |
| 2025-10-21 | 5.24 | 5.26 | 0.02 | 0.38% | 5.20 | 5.27 | 556932 | 29224.36 | 0.65% |
| 2025-10-20 | 5.26 | 5.24 | -0.01 | -0.19% | 5.16 | 5.27 | 645915 | 33661.11 | 0.76% |
| 2025-10-17 | 5.30 | 5.25 | -0.04 | -0.76% | 5.24 | 5.32 | 741582 | 39163.84 | 0.87% |
| 2025-10-16 | 5.25 | 5.29 | 0.03 | 0.57% | 5.23 | 5.30 | 640020 | 33749.32 | 0.75% |
| 2025-10-15 | 5.25 | 5.26 | 0.02 | 0.38% | 5.22 | 5.29 | 699335 | 36725.41 | 0.82% |
| 2025-10-14 | 5.23 | 5.24 | 0.01 | 0.19% | 5.22 | 5.27 | 788592 | 41389.26 | 0.93% |
| 2025-10-13 | 5.16 | 5.23 | -0.03 | -0.57% | 5.12 | 5.24 | 806008 | 41758.38 | 0.95% |
| 2025-10-10 | 5.22 | 5.26 | 0.05 | 0.96% | 5.19 | 5.27 | 888911 | 46663.53 | 1.04% |
| 2025-10-09 | 5.09 | 5.21 | 0.12 | 2.36% | 5.08 | 5.22 | 891696 | 46115.10 | 1.05% |
| 2025-09-30 | 5.12 | 5.09 | -0.05 | -0.97% | 5.05 | 5.13 | 499391 | 25383.38 | 0.59% |
| 2025-09-29 | 5.08 | 5.14 | 0.07 | 1.38% | 5.05 | 5.15 | 665590 | 33964.73 | 0.78% |
| 2025-09-26 | 5.03 | 5.07 | 0.04 | 0.80% | 5.02 | 5.08 | 482949 | 24449.71 | 0.57% |
| 2025-09-25 | 5.10 | 5.03 | -0.07 | -1.37% | 5.00 | 5.11 | 777444 | 39227.26 | 0.91% |
| 2025-09-24 | 5.08 | 5.10 | 0.01 | 0.20% | 5.06 | 5.12 | 448526 | 22838.23 | 0.53% |
| 2025-09-23 | 5.12 | 5.09 | -0.03 | -0.59% | 5.05 | 5.15 | 712851 | 36295.80 | 0.84% |
| 2025-09-22 | 5.18 | 5.12 | -0.05 | -0.97% | 5.10 | 5.18 | 558992 | 28625.88 | 0.66% |
| 2025-09-19 | 5.21 | 5.17 | -0.06 | -1.15% | 5.16 | 5.22 | 712457 | 36910.43 | 0.84% |
| 2025-09-18 | 5.32 | 5.23 | -0.09 | -1.69% | 5.21 | 5.33 | 1321838 | 69613.58 | 1.55% |
| 2025-09-17 | 5.32 | 5.32 | 0.00 | 0.00% | 5.29 | 5.35 | 667522 | 35479.08 | 0.78% |
| 2025-09-16 | 5.40 | 5.32 | -0.07 | -1.30% | 5.30 | 5.41 | 1081608 | 57575.36 | 1.27% |
| 2025-09-15 | 5.43 | 5.39 | -0.04 | -0.74% | 5.37 | 5.45 | 705942 | 38099.97 | 0.83% |
| 2025-09-12 | 5.43 | 5.43 | 0.00 | 0.00% | 5.41 | 5.46 | 636795 | 34629.48 | 0.75% |
| 2025-09-11 | 5.43 | 5.43 | 0.01 | 0.18% | 5.38 | 5.44 | 616212 | 33344.23 | 0.72% |
| 2025-09-10 | 5.43 | 5.42 | -0.02 | -0.37% | 5.36 | 5.44 | 675416 | 36463.29 | 0.79% |
| 2025-09-09 | 5.49 | 5.44 | -0.03 | -0.55% | 5.41 | 5.50 | 708839 | 38651.66 | 0.83% |
| 2025-09-08 | 5.40 | 5.47 | 0.09 | 1.67% | 5.40 | 5.50 | 1427683 | 78103.69 | 1.68% |
| 2025-09-05 | 5.36 | 5.38 | 0.02 | 0.37% | 5.29 | 5.40 | 864341 | 46246.65 | 1.02% |
| 2025-09-04 | 5.37 | 5.36 | -0.02 | -0.37% | 5.29 | 5.37 | 838668 | 44663.50 | 0.99% |
| 2025-09-03 | 5.43 | 5.38 | -0.05 | -0.92% | 5.34 | 5.45 | 770533 | 41465.47 | 0.91% |
| 2025-09-02 | 5.37 | 5.43 | 0.06 | 1.12% | 5.35 | 5.45 | 1429646 | 77417.16 | 1.68% |
| 2025-09-01 | 5.32 | 5.37 | 0.07 | 1.32% | 5.27 | 5.40 | 1224634 | 65524.68 | 1.44% |
| 2025-08-29 | 5.34 | 5.30 | -0.03 | -0.56% | 5.30 | 5.46 | 1800788 | 96708.36 | 2.12% |
| 2025-08-28 | 5.36 | 5.33 | -0.02 | -0.37% | 5.27 | 5.38 | 1240743 | 66120.70 | 1.46% |
| 2025-08-27 | 5.49 | 5.35 | -0.13 | -2.37% | 5.35 | 5.53 | 1575643 | 85644.09 | 1.85% |
| 2025-08-26 | 5.50 | 5.48 | -0.01 | -0.18% | 5.47 | 5.52 | 734011 | 40304.29 | 0.86% |
| 2025-08-25 | 5.41 | 5.49 | 0.08 | 1.48% | 5.41 | 5.51 | 1409498 | 77136.55 | 1.66% |
| 2025-08-22 | 5.43 | 5.41 | -0.01 | -0.18% | 5.36 | 5.44 | 739846 | 39821.25 | 0.87% |
| 2025-08-21 | 5.38 | 5.42 | 0.04 | 0.74% | 5.37 | 5.45 | 895240 | 48494.58 | 1.05% |
| 2025-08-20 | 5.36 | 5.38 | 0.02 | 0.37% | 5.33 | 5.38 | 534088 | 28593.30 | 0.63% |
| 2025-08-19 | 5.33 | 5.36 | 0.04 | 0.75% | 5.32 | 5.39 | 857296 | 45962.56 | 1.01% |
| 2025-08-18 | 5.30 | 5.32 | 0.03 | 0.57% | 5.29 | 5.34 | 569111 | 30277.56 | 0.67% |
| 2025-08-15 | 5.29 | 5.29 | 0.01 | 0.19% | 5.26 | 5.31 | 628883 | 33274.57 | 0.74% |
上证大盘股票行情在线 K线走势图
华电国际(600027)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
