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 |
|---|
| 2026-03-25 | 5.25 | 5.43 | 0.16 | 3.04% | 5.18 | 5.52 | 3308748 | 178175.75 | 3.59% |
| 2026-03-24 | 5.18 | 5.27 | 0.15 | 2.93% | 5.09 | 5.28 | 1860642 | 96770.81 | 2.02% |
| 2026-03-23 | 5.19 | 5.12 | -0.11 | -2.10% | 5.09 | 5.26 | 1828456 | 94428.59 | 1.98% |
| 2026-03-20 | 5.22 | 5.23 | 0.01 | 0.19% | 5.20 | 5.37 | 1888321 | 99716.95 | 2.05% |
| 2026-03-19 | 5.21 | 5.22 | -0.01 | -0.19% | 5.20 | 5.29 | 1152220 | 60492.73 | 1.25% |
| 2026-03-18 | 5.22 | 5.23 | 0.00 | 0.00% | 5.17 | 5.30 | 1022515 | 53442.01 | 1.11% |
| 2026-03-17 | 5.25 | 5.23 | -0.05 | -0.95% | 5.22 | 5.34 | 1119230 | 59000.56 | 1.21% |
| 2026-03-16 | 5.31 | 5.28 | -0.04 | -0.75% | 5.25 | 5.38 | 1622119 | 86074.50 | 1.76% |
| 2026-03-13 | 5.42 | 5.32 | -0.09 | -1.66% | 5.30 | 5.44 | 1705471 | 91416.59 | 1.85% |
| 2026-03-12 | 5.28 | 5.41 | 0.13 | 2.46% | 5.26 | 5.42 | 1944424 | 104248.84 | 2.11% |
| 2026-03-11 | 5.17 | 5.28 | 0.13 | 2.52% | 5.08 | 5.28 | 1806658 | 94011.40 | 1.96% |
| 2026-03-10 | 5.20 | 5.15 | -0.04 | -0.77% | 5.11 | 5.23 | 1161154 | 60028.56 | 1.26% |
| 2026-03-09 | 5.20 | 5.19 | -0.04 | -0.76% | 5.18 | 5.28 | 1484157 | 77489.46 | 1.61% |
| 2026-03-06 | 5.18 | 5.23 | 0.04 | 0.77% | 5.16 | 5.25 | 1299306 | 67793.37 | 1.41% |
| 2026-03-05 | 5.16 | 5.19 | 0.06 | 1.17% | 5.13 | 5.22 | 1373861 | 71192.70 | 1.49% |
| 2026-03-04 | 5.13 | 5.13 | -0.03 | -0.58% | 5.07 | 5.17 | 1506128 | 77046.29 | 1.63% |
| 2026-03-03 | 5.20 | 5.16 | -0.03 | -0.58% | 5.14 | 5.25 | 2235384 | 116086.07 | 2.43% |
| 2026-03-02 | 5.06 | 5.19 | 0.09 | 1.76% | 5.05 | 5.22 | 2446350 | 126279.24 | 2.65% |
| 2026-02-27 | 4.98 | 5.10 | 0.12 | 2.41% | 4.96 | 5.12 | 2590662 | 130927.34 | 2.81% |
| 2026-02-26 | 4.91 | 4.98 | 0.08 | 1.63% | 4.90 | 4.99 | 1326951 | 65864.37 | 1.44% |
| 2026-02-25 | 4.90 | 4.90 | 0.01 | 0.20% | 4.88 | 5.00 | 2189266 | 107954.98 | 2.38% |
| 2026-02-24 | 4.86 | 4.89 | 0.04 | 0.82% | 4.85 | 4.91 | 1017737 | 49760.05 | 1.10% |
| 2026-02-13 | 4.92 | 4.85 | -0.07 | -1.42% | 4.85 | 4.93 | 571982 | 27877.34 | 0.67% |
| 2026-02-12 | 4.90 | 4.92 | 0.03 | 0.61% | 4.89 | 4.94 | 639742 | 31457.39 | 0.75% |
| 2026-02-11 | 4.88 | 4.89 | 0.01 | 0.20% | 4.87 | 4.90 | 370372 | 18102.71 | 0.44% |
| 2026-02-10 | 4.89 | 4.88 | -0.01 | -0.20% | 4.86 | 4.89 | 332663 | 16212.72 | 0.39% |
| 2026-02-09 | 4.89 | 4.89 | 0.02 | 0.41% | 4.86 | 4.90 | 475886 | 23230.92 | 0.56% |
| 2026-02-06 | 4.85 | 4.87 | 0.00 | 0.00% | 4.84 | 4.89 | 458666 | 22359.46 | 0.54% |
| 2026-02-05 | 4.87 | 4.87 | -0.01 | -0.20% | 4.82 | 4.88 | 600046 | 29140.01 | 0.71% |
| 2026-02-04 | 4.81 | 4.88 | 0.05 | 1.04% | 4.81 | 4.89 | 704832 | 34230.33 | 0.83% |
| 2026-02-03 | 4.86 | 4.83 | -0.01 | -0.21% | 4.81 | 4.87 | 613796 | 29645.10 | 0.72% |
| 2026-02-02 | 4.90 | 4.84 | -0.06 | -1.22% | 4.84 | 4.93 | 821619 | 40129.14 | 0.97% |
| 2026-01-30 | 4.90 | 4.90 | -0.02 | -0.41% | 4.86 | 4.93 | 646399 | 31680.41 | 0.76% |
| 2026-01-29 | 4.92 | 4.92 | 0.00 | 0.00% | 4.83 | 4.93 | 1393513 | 67917.51 | 1.64% |
| 2026-01-28 | 4.94 | 4.92 | -0.02 | -0.40% | 4.91 | 4.98 | 1155809 | 57130.73 | 1.36% |
| 2026-01-27 | 5.02 | 4.94 | -0.07 | -1.40% | 4.94 | 5.02 | 990754 | 49151.64 | 1.16% |
| 2026-01-26 | 5.00 | 5.01 | 0.01 | 0.20% | 4.98 | 5.03 | 1010203 | 50636.91 | 1.19% |
| 2026-01-23 | 5.01 | 5.00 | -0.01 | -0.20% | 4.99 | 5.02 | 701376 | 35071.42 | 0.82% |
| 2026-01-22 | 5.02 | 5.01 | 0.00 | 0.00% | 5.00 | 5.03 | 539408 | 27034.53 | 0.63% |
| 2026-01-21 | 5.04 | 5.01 | -0.04 | -0.79% | 5.00 | 5.05 | 749647 | 37594.86 | 0.88% |
| 2026-01-20 | 4.99 | 5.05 | 0.06 | 1.20% | 4.98 | 5.06 | 1095704 | 55051.63 | 1.29% |
| 2026-01-19 | 4.97 | 4.99 | 0.02 | 0.40% | 4.96 | 5.02 | 724974 | 36203.32 | 0.85% |
| 2026-01-16 | 4.98 | 4.97 | 0.00 | 0.00% | 4.96 | 5.03 | 905103 | 45203.40 | 1.06% |
| 2026-01-15 | 4.99 | 4.97 | -0.02 | -0.40% | 4.96 | 4.99 | 555072 | 27626.60 | 0.65% |
| 2026-01-14 | 5.04 | 4.99 | -0.04 | -0.80% | 4.98 | 5.04 | 877202 | 44001.46 | 1.03% |
| 2026-01-13 | 5.05 | 5.03 | -0.01 | -0.20% | 5.02 | 5.06 | 870688 | 43899.09 | 1.02% |
| 2026-01-12 | 5.04 | 5.04 | 0.01 | 0.20% | 5.01 | 5.05 | 690025 | 34755.44 | 0.81% |
| 2026-01-09 | 5.02 | 5.03 | 0.01 | 0.20% | 5.01 | 5.04 | 589067 | 29604.22 | 0.69% |
| 2026-01-08 | 5.01 | 5.02 | 0.01 | 0.20% | 4.99 | 5.04 | 573546 | 28757.31 | 0.67% |
| 2026-01-07 | 5.02 | 5.01 | -0.01 | -0.20% | 5.00 | 5.04 | 630287 | 31628.10 | 0.74% |
| 2026-01-06 | 5.01 | 5.02 | 0.01 | 0.20% | 4.99 | 5.02 | 830623 | 41565.88 | 0.98% |
| 2026-01-05 | 4.97 | 5.01 | 0.05 | 1.01% | 4.95 | 5.01 | 916392 | 45675.49 | 1.08% |
| 2025-12-31 | 4.96 | 4.96 | -0.01 | -0.20% | 4.94 | 4.98 | 727602 | 36081.35 | 0.85% |
| 2025-12-30 | 5.08 | 4.97 | -0.12 | -2.36% | 4.96 | 5.09 | 1649779 | 82389.48 | 1.94% |
| 2025-12-29 | 5.23 | 5.09 | -0.16 | -3.05% | 5.06 | 5.24 | 2227306 | 113961.30 | 2.62% |
| 2025-12-26 | 5.20 | 5.25 | 0.05 | 0.96% | 5.17 | 5.27 | 1257740 | 65620.38 | 1.48% |
| 2025-12-25 | 5.20 | 5.20 | 0.00 | 0.00% | 5.18 | 5.24 | 716808 | 37336.42 | 0.84% |
| 2025-12-24 | 5.23 | 5.20 | -0.03 | -0.57% | 5.17 | 5.24 | 947727 | 49250.39 | 1.11% |
| 2025-12-23 | 5.18 | 5.23 | 0.05 | 0.97% | 5.18 | 5.31 | 1465390 | 77071.68 | 1.72% |
| 2025-12-22 | 5.22 | 5.18 | -0.02 | -0.38% | 5.17 | 5.23 | 991272 | 51466.71 | 1.16% |
| 2025-12-19 | 5.23 | 5.20 | -0.05 | -0.95% | 5.19 | 5.25 | 743641 | 38798.61 | 0.87% |
| 2025-12-18 | 5.26 | 5.25 | -0.01 | -0.19% | 5.21 | 5.27 | 508439 | 26616.18 | 0.60% |
| 2025-12-17 | 5.21 | 5.26 | 0.05 | 0.96% | 5.17 | 5.28 | 563091 | 29469.65 | 0.66% |
| 2025-12-16 | 5.29 | 5.21 | -0.09 | -1.70% | 5.18 | 5.30 | 769190 | 40151.72 | 0.90% |
| 2025-12-15 | 5.24 | 5.30 | 0.06 | 1.15% | 5.23 | 5.32 | 711815 | 37624.70 | 0.84% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
