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 |
|---|
| 2025-06-16 | 5.83 | 5.84 | 0.01 | 0.17% | 5.77 | 5.85 | 563214 | 32753.88 | 0.66% |
| 2025-06-13 | 5.80 | 5.83 | 0.04 | 0.69% | 5.78 | 5.84 | 835216 | 48618.32 | 0.98% |
| 2025-06-12 | 5.89 | 5.79 | -0.10 | -1.70% | 5.79 | 5.90 | 709851 | 41344.72 | 0.83% |
| 2025-06-11 | 5.88 | 5.89 | 0.01 | 0.17% | 5.83 | 5.95 | 653697 | 38524.79 | 0.77% |
| 2025-06-10 | 5.83 | 5.88 | 0.05 | 0.86% | 5.80 | 5.92 | 1050493 | 61628.82 | 1.23% |
| 2025-06-09 | 5.84 | 5.83 | 0.00 | 0.00% | 5.80 | 5.89 | 549186 | 32010.02 | 0.65% |
| 2025-06-06 | 5.80 | 5.83 | 0.02 | 0.34% | 5.75 | 5.83 | 393032 | 22824.67 | 0.46% |
| 2025-06-05 | 5.83 | 5.81 | -0.02 | -0.34% | 5.80 | 5.88 | 437396 | 25523.57 | 0.51% |
| 2025-06-04 | 5.84 | 5.83 | -0.03 | -0.51% | 5.80 | 5.85 | 453524 | 26398.38 | 0.53% |
| 2025-06-03 | 5.81 | 5.86 | 0.01 | 0.17% | 5.75 | 5.86 | 695838 | 40340.45 | 0.82% |
| 2025-05-30 | 5.84 | 5.85 | 0.01 | 0.17% | 5.80 | 5.92 | 658583 | 38589.00 | 0.77% |
| 2025-05-29 | 5.88 | 5.84 | -0.03 | -0.51% | 5.79 | 5.90 | 751775 | 43804.00 | 0.88% |
| 2025-05-28 | 5.98 | 5.87 | -0.10 | -1.68% | 5.83 | 5.98 | 682994 | 40186.12 | 0.80% |
| 2025-05-27 | 5.95 | 5.97 | 0.04 | 0.67% | 5.88 | 5.98 | 600202 | 35644.81 | 0.71% |
| 2025-05-26 | 5.90 | 5.93 | 0.04 | 0.68% | 5.87 | 5.95 | 500162 | 29563.58 | 0.59% |
| 2025-05-23 | 5.94 | 5.89 | -0.05 | -0.84% | 5.89 | 5.99 | 619456 | 36742.24 | 0.73% |
| 2025-05-22 | 6.04 | 5.94 | -0.06 | -1.00% | 5.91 | 6.05 | 639168 | 38106.64 | 0.75% |
| 2025-05-21 | 6.02 | 6.00 | 0.01 | 0.17% | 5.98 | 6.10 | 946182 | 57058.59 | 1.11% |
| 2025-05-20 | 5.91 | 5.99 | 0.08 | 1.35% | 5.86 | 5.99 | 817686 | 48535.28 | 0.96% |
| 2025-05-19 | 5.95 | 5.91 | 0.01 | 0.17% | 5.91 | 6.04 | 811666 | 48423.12 | 0.95% |
| 2025-05-16 | 5.93 | 5.90 | -0.06 | -1.01% | 5.88 | 6.02 | 709528 | 42090.64 | 0.83% |
| 2025-05-15 | 5.89 | 5.96 | 0.07 | 1.19% | 5.87 | 6.02 | 1080686 | 64541.57 | 1.27% |
| 2025-05-14 | 5.89 | 5.89 | -0.01 | -0.17% | 5.79 | 5.90 | 670131 | 39174.94 | 0.79% |
| 2025-05-13 | 5.88 | 5.90 | 0.00 | 0.00% | 5.83 | 5.91 | 563531 | 33054.08 | 0.66% |
| 2025-05-12 | 5.89 | 5.90 | 0.03 | 0.51% | 5.78 | 5.94 | 913716 | 53482.61 | 1.07% |
| 2025-05-09 | 5.76 | 5.87 | 0.11 | 1.91% | 5.74 | 5.92 | 1035279 | 60617.97 | 1.22% |
| 2025-05-08 | 5.75 | 5.76 | 0.01 | 0.17% | 5.71 | 5.78 | 618116 | 35552.29 | 0.73% |
| 2025-05-07 | 5.85 | 5.75 | -0.06 | -1.03% | 5.71 | 5.86 | 727705 | 41821.77 | 0.86% |
| 2025-05-06 | 5.73 | 5.81 | 0.10 | 1.75% | 5.71 | 5.82 | 743725 | 42841.42 | 0.87% |
| 2025-04-30 | 5.81 | 5.71 | -0.18 | -3.06% | 5.67 | 5.86 | 1057368 | 60682.96 | 1.24% |
| 2025-04-29 | 6.02 | 5.89 | -0.14 | -2.32% | 5.83 | 6.03 | 1036749 | 61149.16 | 1.22% |
| 2025-04-28 | 5.91 | 6.03 | 0.15 | 2.55% | 5.82 | 6.12 | 1513217 | 90196.98 | 1.78% |
| 2025-04-25 | 5.83 | 5.88 | 0.07 | 1.20% | 5.82 | 5.91 | 959650 | 56280.30 | 1.13% |
| 2025-04-24 | 5.75 | 5.81 | 0.09 | 1.57% | 5.75 | 5.95 | 1320524 | 77145.98 | 1.55% |
| 2025-04-23 | 5.72 | 5.72 | 0.01 | 0.18% | 5.68 | 5.78 | 659322 | 37705.02 | 0.77% |
| 2025-04-22 | 5.77 | 5.71 | -0.06 | -1.04% | 5.71 | 5.85 | 941204 | 54455.99 | 1.11% |
| 2025-04-21 | 5.67 | 5.77 | 0.10 | 1.76% | 5.64 | 5.79 | 881826 | 50645.20 | 1.04% |
| 2025-04-18 | 5.63 | 5.67 | 0.01 | 0.18% | 5.58 | 5.67 | 658889 | 37100.10 | 0.77% |
| 2025-04-17 | 5.63 | 5.66 | 0.02 | 0.35% | 5.59 | 5.69 | 851934 | 48158.72 | 1.00% |
| 2025-04-16 | 5.62 | 5.64 | 0.02 | 0.36% | 5.57 | 5.66 | 844153 | 47408.22 | 0.99% |
| 2025-04-15 | 5.56 | 5.62 | 0.07 | 1.26% | 5.51 | 5.63 | 960838 | 53619.81 | 1.13% |
| 2025-04-14 | 5.54 | 5.55 | 0.04 | 0.73% | 5.51 | 5.60 | 740316 | 41044.05 | 0.87% |
| 2025-04-11 | 5.61 | 5.51 | -0.09 | -1.61% | 5.48 | 5.62 | 773261 | 42663.11 | 0.91% |
| 2025-04-10 | 5.62 | 5.60 | -0.02 | -0.36% | 5.55 | 5.64 | 1104750 | 61872.66 | 1.30% |
| 2025-04-09 | 5.47 | 5.62 | 0.13 | 2.37% | 5.38 | 5.72 | 1554530 | 86404.78 | 1.83% |
| 2025-04-08 | 5.28 | 5.49 | 0.20 | 3.78% | 5.28 | 5.49 | 1234378 | 66845.61 | 1.45% |
| 2025-04-07 | 5.31 | 5.29 | -0.32 | -5.70% | 5.09 | 5.44 | 1619246 | 85549.30 | 1.90% |
| 2025-04-03 | 5.51 | 5.61 | 0.03 | 0.54% | 5.50 | 5.65 | 1014802 | 56750.00 | 1.19% |
| 2025-04-02 | 5.68 | 5.58 | -0.09 | -1.59% | 5.51 | 5.69 | 1376821 | 76602.93 | 1.62% |
| 2025-04-01 | 5.75 | 5.67 | -0.08 | -1.39% | 5.57 | 5.75 | 1738865 | 98288.30 | 2.04% |
| 2025-03-31 | 5.56 | 5.75 | 0.25 | 4.55% | 5.53 | 5.84 | 2541711 | 144939.61 | 2.99% |
| 2025-03-28 | 5.55 | 5.50 | 0.02 | 0.36% | 5.48 | 5.72 | 1700371 | 94911.77 | 2.00% |
| 2025-03-27 | 5.79 | 5.48 | -0.14 | -2.49% | 5.43 | 5.85 | 2178716 | 121575.18 | 2.56% |
| 2025-03-26 | 5.64 | 5.62 | 0.00 | 0.00% | 5.57 | 5.72 | 755732 | 42578.39 | 0.89% |
| 2025-03-25 | 5.62 | 5.62 | 0.01 | 0.18% | 5.54 | 5.67 | 587082 | 32979.61 | 0.69% |
| 2025-03-24 | 5.51 | 5.61 | 0.11 | 2.00% | 5.47 | 5.63 | 773257 | 43157.27 | 0.91% |
| 2025-03-21 | 5.54 | 5.50 | -0.03 | -0.54% | 5.48 | 5.72 | 1004435 | 56100.67 | 1.18% |
| 2025-03-20 | 5.36 | 5.53 | 0.18 | 3.36% | 5.35 | 5.55 | 1282761 | 70261.36 | 1.51% |
| 2025-03-19 | 5.32 | 5.35 | 0.03 | 0.56% | 5.28 | 5.39 | 752496 | 40290.71 | 0.88% |
| 2025-03-18 | 5.44 | 5.32 | -0.12 | -2.21% | 5.28 | 5.44 | 1007698 | 53741.71 | 1.18% |
| 2025-03-17 | 5.41 | 5.44 | 0.02 | 0.37% | 5.39 | 5.50 | 596842 | 32509.27 | 0.70% |
| 2025-03-14 | 5.44 | 5.42 | -0.02 | -0.37% | 5.38 | 5.52 | 806184 | 43711.59 | 0.95% |
| 2025-03-13 | 5.37 | 5.44 | 0.06 | 1.12% | 5.36 | 5.48 | 875246 | 47476.86 | 1.03% |
| 2025-03-12 | 5.36 | 5.38 | 0.03 | 0.56% | 5.31 | 5.42 | 685017 | 36822.00 | 0.80% |
| 2025-03-11 | 5.27 | 5.35 | 0.07 | 1.33% | 5.25 | 5.42 | 733079 | 39225.20 | 0.86% |
| 2025-03-10 | 5.30 | 5.28 | -0.03 | -0.56% | 5.21 | 5.31 | 609004 | 32112.94 | 0.72% |
| 2025-03-07 | 5.33 | 5.31 | -0.04 | -0.75% | 5.23 | 5.37 | 610449 | 32382.86 | 0.72% |
| 2025-03-06 | 5.48 | 5.35 | -0.15 | -2.73% | 5.30 | 5.49 | 1101536 | 59168.19 | 1.29% |
| 2025-03-05 | 5.57 | 5.50 | -0.05 | -0.90% | 5.49 | 5.60 | 454554 | 25155.26 | 0.53% |
| 2025-03-04 | 5.54 | 5.55 | -0.01 | -0.18% | 5.53 | 5.64 | 445087 | 24816.97 | 0.52% |
| 2025-03-03 | 5.61 | 5.56 | -0.03 | -0.54% | 5.49 | 5.62 | 628857 | 34817.06 | 0.74% |
| 2025-02-28 | 5.57 | 5.59 | 0.00 | 0.00% | 5.57 | 5.65 | 623246 | 34927.56 | 0.73% |
| 2025-02-27 | 5.64 | 5.59 | -0.05 | -0.89% | 5.58 | 5.69 | 503782 | 28312.62 | 0.59% |
| 2025-02-26 | 5.49 | 5.64 | 0.17 | 3.11% | 5.49 | 5.69 | 1070785 | 60265.96 | 1.26% |
| 2025-02-25 | 5.38 | 5.47 | 0.04 | 0.74% | 5.34 | 5.55 | 877080 | 47934.19 | 1.03% |
| 2025-02-24 | 5.42 | 5.43 | -0.02 | -0.37% | 5.32 | 5.46 | 805659 | 43326.36 | 0.95% |
| 2025-02-21 | 5.42 | 5.45 | 0.00 | 0.00% | 5.33 | 5.47 | 872868 | 47093.85 | 1.03% |
| 2025-02-20 | 5.23 | 5.45 | 0.20 | 3.81% | 5.21 | 5.54 | 1331518 | 71932.26 | 1.56% |
| 2025-02-19 | 5.27 | 5.25 | -0.02 | -0.38% | 5.19 | 5.32 | 724072 | 37942.88 | 0.85% |
| 2025-02-18 | 5.12 | 5.27 | 0.14 | 2.73% | 5.10 | 5.32 | 1361079 | 71310.41 | 1.60% |
上证大盘股票行情在线 K线走势图
