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 |
|---|
| 2025-08-01 | 5.29 | 5.31 | 0.01 | 0.19% | 5.28 | 5.32 | 542435 | 28743.84 | 0.64% |
| 2025-07-31 | 5.43 | 5.30 | -0.17 | -3.11% | 5.28 | 5.43 | 1563502 | 83153.14 | 1.84% |
| 2025-07-30 | 5.33 | 5.47 | 0.16 | 3.01% | 5.32 | 5.52 | 2387446 | 129683.12 | 2.81% |
| 2025-07-29 | 5.32 | 5.31 | -0.01 | -0.19% | 5.29 | 5.34 | 521319 | 27673.30 | 0.61% |
| 2025-07-28 | 5.32 | 5.32 | 0.00 | 0.00% | 5.30 | 5.33 | 474492 | 25222.70 | 0.56% |
| 2025-07-25 | 5.34 | 5.32 | -0.03 | -0.56% | 5.32 | 5.37 | 799883 | 42721.85 | 0.94% |
| 2025-07-24 | 5.38 | 5.35 | -0.03 | -0.56% | 5.31 | 5.38 | 1335896 | 71294.36 | 1.57% |
| 2025-07-23 | 5.48 | 5.38 | -0.09 | -1.65% | 5.38 | 5.50 | 1263253 | 68622.88 | 1.48% |
| 2025-07-22 | 5.45 | 5.47 | 0.02 | 0.37% | 5.42 | 5.53 | 1614566 | 88190.20 | 1.90% |
| 2025-07-21 | 5.39 | 5.45 | 0.07 | 1.30% | 5.38 | 5.45 | 963454 | 52228.23 | 1.13% |
| 2025-07-18 | 5.38 | 5.38 | 0.00 | 0.00% | 5.35 | 5.39 | 611785 | 32833.49 | 0.72% |
| 2025-07-17 | 5.43 | 5.38 | -0.05 | -0.92% | 5.35 | 5.45 | 581596 | 31281.25 | 0.68% |
| 2025-07-16 | 5.40 | 5.43 | 0.03 | 0.56% | 5.39 | 5.49 | 608782 | 33144.01 | 0.72% |
| 2025-07-15 | 5.50 | 5.40 | -0.07 | -1.28% | 5.36 | 5.52 | 967543 | 52393.69 | 1.14% |
| 2025-07-14 | 5.45 | 5.47 | 0.05 | 0.92% | 5.42 | 5.50 | 868523 | 47554.67 | 1.02% |
| 2025-07-11 | 5.57 | 5.55 | -0.02 | -0.36% | 5.55 | 5.59 | 813320 | 45239.93 | 0.96% |
| 2025-07-10 | 5.59 | 5.57 | -0.02 | -0.36% | 5.56 | 5.64 | 696001 | 38901.87 | 0.82% |
| 2025-07-09 | 5.66 | 5.59 | -0.07 | -1.24% | 5.59 | 5.71 | 893978 | 50340.56 | 1.05% |
| 2025-07-08 | 5.74 | 5.66 | -0.08 | -1.39% | 5.63 | 5.75 | 958242 | 54307.51 | 1.13% |
| 2025-07-07 | 5.67 | 5.74 | 0.12 | 2.14% | 5.61 | 5.76 | 1152613 | 65645.27 | 1.35% |
| 2025-07-04 | 5.58 | 5.62 | 0.05 | 0.90% | 5.57 | 5.67 | 805490 | 45355.89 | 0.95% |
| 2025-07-03 | 5.57 | 5.57 | 0.00 | 0.00% | 5.53 | 5.59 | 452044 | 25131.80 | 0.53% |
| 2025-07-02 | 5.51 | 5.57 | 0.06 | 1.09% | 5.48 | 5.58 | 651579 | 36139.79 | 0.77% |
| 2025-07-01 | 5.47 | 5.51 | 0.04 | 0.73% | 5.45 | 5.52 | 585256 | 32145.87 | 0.69% |
| 2025-06-30 | 5.43 | 5.47 | 0.03 | 0.55% | 5.42 | 5.48 | 460511 | 25121.35 | 0.54% |
| 2025-06-27 | 5.55 | 5.44 | -0.10 | -1.81% | 5.40 | 5.56 | 1113491 | 60811.01 | 1.31% |
| 2025-06-26 | 5.61 | 5.54 | -0.09 | -1.60% | 5.53 | 5.67 | 830307 | 46407.48 | 0.98% |
| 2025-06-25 | 5.58 | 5.63 | 0.05 | 0.90% | 5.55 | 5.64 | 679888 | 38009.25 | 0.80% |
| 2025-06-24 | 5.56 | 5.58 | 0.02 | 0.36% | 5.51 | 5.59 | 654848 | 36434.44 | 0.77% |
| 2025-06-23 | 5.63 | 5.56 | -0.10 | -1.77% | 5.54 | 5.68 | 767679 | 42831.34 | 0.90% |
| 2025-06-20 | 5.67 | 5.66 | -0.03 | -0.53% | 5.65 | 5.73 | 475801 | 27030.36 | 0.56% |
| 2025-06-19 | 5.89 | 5.69 | -0.22 | -3.72% | 5.66 | 5.91 | 1104068 | 63314.88 | 1.30% |
| 2025-06-18 | 5.97 | 5.91 | -0.06 | -1.01% | 5.86 | 6.00 | 644798 | 38139.48 | 0.76% |
| 2025-06-17 | 5.85 | 5.97 | 0.13 | 2.23% | 5.82 | 6.00 | 1000796 | 59312.63 | 1.18% |
| 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% |
上证大盘股票行情在线 K线走势图
