明星电力(600101)股票行情
明星电力(600101)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 | 10.16 | 10.20 | 0.01 | 0.10% | 10.14 | 10.24 | 109028 | 11109.16 | 1.99% |
| 2025-07-31 | 10.34 | 10.19 | -0.19 | -1.83% | 10.16 | 10.34 | 177747 | 18196.95 | 3.24% |
| 2025-07-30 | 10.35 | 10.38 | 0.00 | 0.00% | 10.28 | 10.46 | 182751 | 18968.16 | 3.34% |
| 2025-07-29 | 10.41 | 10.38 | -0.04 | -0.38% | 10.26 | 10.41 | 162017 | 16730.31 | 2.96% |
| 2025-07-28 | 10.40 | 10.42 | 0.00 | 0.00% | 10.34 | 10.45 | 145457 | 15139.64 | 2.65% |
| 2025-07-25 | 10.60 | 10.42 | -0.21 | -1.98% | 10.40 | 10.62 | 259057 | 27114.65 | 4.73% |
| 2025-07-24 | 10.58 | 10.63 | 0.05 | 0.47% | 10.48 | 10.63 | 211633 | 22359.37 | 3.86% |
| 2025-07-23 | 10.80 | 10.58 | -0.22 | -2.04% | 10.58 | 10.86 | 333109 | 35713.47 | 6.08% |
| 2025-07-22 | 10.94 | 10.80 | -0.10 | -0.92% | 10.70 | 10.94 | 287773 | 31015.41 | 5.25% |
| 2025-07-21 | 10.90 | 10.90 | 0.00 | 0.00% | 10.82 | 10.96 | 355183 | 38627.30 | 6.48% |
| 2025-07-18 | 10.70 | 10.90 | 0.07 | 0.65% | 10.66 | 10.96 | 422211 | 45650.96 | 7.71% |
| 2025-07-17 | 10.95 | 10.83 | -0.13 | -1.19% | 10.76 | 10.95 | 356067 | 38541.89 | 6.50% |
| 2025-07-16 | 10.60 | 10.96 | 0.35 | 3.30% | 10.54 | 11.13 | 502759 | 54450.60 | 9.18% |
| 2025-07-15 | 10.92 | 10.61 | -0.39 | -3.55% | 10.51 | 10.93 | 448061 | 47560.16 | 8.18% |
| 2025-07-14 | 10.81 | 11.00 | 0.18 | 1.66% | 10.80 | 11.10 | 475105 | 52362.29 | 8.67% |
| 2025-07-11 | 10.80 | 10.82 | -0.06 | -0.55% | 10.71 | 10.94 | 410791 | 44356.75 | 7.50% |
| 2025-07-10 | 11.11 | 10.88 | -0.28 | -2.51% | 10.80 | 11.27 | 557387 | 61068.72 | 10.17% |
| 2025-07-09 | 11.15 | 11.16 | -0.08 | -0.71% | 11.12 | 11.52 | 677039 | 76424.80 | 12.36% |
| 2025-07-08 | 11.50 | 11.24 | -0.59 | -4.99% | 11.12 | 11.55 | 862041 | 97318.32 | 15.73% |
| 2025-07-07 | 11.40 | 11.95 | 0.94 | 8.54% | 11.05 | 12.10 | 1279570 | 147821.53 | 23.36% |
| 2025-07-04 | 10.57 | 11.01 | 0.41 | 3.87% | 10.53 | 11.12 | 870074 | 94830.30 | 15.88% |
| 2025-07-03 | 10.43 | 10.60 | 0.12 | 1.15% | 10.39 | 10.75 | 391446 | 41385.04 | 7.14% |
| 2025-07-02 | 10.66 | 10.48 | -0.20 | -1.87% | 10.37 | 10.66 | 364910 | 38151.53 | 6.66% |
| 2025-07-01 | 10.21 | 10.68 | 0.48 | 4.71% | 10.15 | 10.88 | 689296 | 72918.20 | 12.58% |
| 2025-06-30 | 10.10 | 10.20 | 0.11 | 1.09% | 10.09 | 10.22 | 197050 | 20066.62 | 3.60% |
| 2025-06-27 | 9.99 | 10.09 | 0.09 | 0.90% | 9.98 | 10.16 | 226608 | 22889.58 | 4.14% |
| 2025-06-26 | 10.01 | 10.00 | -0.03 | -0.30% | 9.96 | 10.13 | 202691 | 20366.70 | 3.70% |
| 2025-06-25 | 10.01 | 10.03 | 0.02 | 0.20% | 9.95 | 10.06 | 200469 | 20062.97 | 3.66% |
| 2025-06-24 | 9.80 | 10.01 | 0.21 | 2.14% | 9.78 | 10.02 | 224317 | 22331.87 | 4.09% |
| 2025-06-23 | 9.71 | 9.80 | 0.04 | 0.41% | 9.71 | 9.83 | 142277 | 13899.69 | 2.60% |
| 2025-06-20 | 9.79 | 9.76 | -0.03 | -0.31% | 9.74 | 9.85 | 154683 | 15161.95 | 2.82% |
| 2025-06-19 | 10.12 | 9.79 | -0.33 | -3.26% | 9.76 | 10.12 | 292867 | 29003.71 | 5.35% |
| 2025-06-18 | 10.26 | 10.12 | -0.15 | -1.46% | 10.08 | 10.26 | 199431 | 20200.49 | 3.64% |
| 2025-06-17 | 10.37 | 10.27 | -0.13 | -1.25% | 10.22 | 10.38 | 192375 | 19792.81 | 3.51% |
| 2025-06-16 | 10.36 | 10.40 | 0.04 | 0.39% | 10.15 | 10.46 | 188110 | 19447.30 | 3.43% |
| 2025-06-13 | 10.51 | 10.36 | -0.21 | -1.99% | 10.35 | 10.64 | 274877 | 28851.84 | 5.02% |
| 2025-06-12 | 10.69 | 10.57 | -0.16 | -1.49% | 10.50 | 10.70 | 286489 | 30320.59 | 5.23% |
| 2025-06-11 | 10.80 | 10.73 | -0.20 | -1.83% | 10.60 | 10.80 | 383382 | 41005.59 | 7.00% |
| 2025-06-10 | 10.60 | 10.93 | 0.30 | 2.82% | 10.50 | 11.05 | 729900 | 79118.23 | 13.32% |
| 2025-06-09 | 10.60 | 10.63 | 0.04 | 0.38% | 10.48 | 10.63 | 234395 | 24791.01 | 4.28% |
| 2025-06-06 | 10.53 | 10.59 | 0.06 | 0.57% | 10.42 | 10.75 | 316108 | 33567.84 | 5.77% |
| 2025-06-05 | 10.56 | 10.53 | 0.02 | 0.19% | 10.42 | 10.66 | 241786 | 25431.29 | 4.41% |
| 2025-06-04 | 10.37 | 10.51 | 0.12 | 1.15% | 10.30 | 10.59 | 243673 | 25519.95 | 4.45% |
| 2025-06-03 | 10.38 | 10.39 | -0.08 | -0.76% | 10.26 | 10.46 | 268159 | 27741.39 | 4.89% |
| 2025-05-30 | 10.61 | 10.47 | -0.18 | -1.69% | 10.46 | 10.71 | 231077 | 24437.88 | 4.22% |
| 2025-05-29 | 10.57 | 10.65 | 0.06 | 0.57% | 10.41 | 10.74 | 298842 | 31670.02 | 5.45% |
| 2025-05-28 | 10.92 | 10.59 | -0.37 | -3.38% | 10.58 | 10.98 | 405002 | 43436.13 | 7.39% |
| 2025-05-27 | 10.81 | 10.96 | 0.09 | 0.83% | 10.75 | 11.09 | 407640 | 44759.93 | 7.44% |
| 2025-05-26 | 10.71 | 10.87 | 0.17 | 1.59% | 10.59 | 10.90 | 311941 | 33491.96 | 5.69% |
| 2025-05-23 | 11.21 | 10.70 | -0.62 | -5.48% | 10.69 | 11.30 | 680691 | 74067.09 | 12.42% |
| 2025-05-22 | 11.70 | 11.32 | -0.56 | -4.71% | 11.27 | 11.88 | 854357 | 98212.78 | 15.59% |
| 2025-05-21 | 11.53 | 11.88 | 0.19 | 1.63% | 11.48 | 12.30 | 1243663 | 149263.09 | 22.70% |
| 2025-05-20 | 11.17 | 11.69 | 0.52 | 4.66% | 11.10 | 11.88 | 915867 | 105316.96 | 16.72% |
| 2025-05-19 | 11.18 | 11.17 | -0.04 | -0.36% | 11.12 | 11.25 | 290977 | 32530.12 | 5.31% |
| 2025-05-16 | 11.33 | 11.21 | -0.26 | -2.27% | 11.20 | 11.49 | 505305 | 56892.86 | 9.22% |
| 2025-05-15 | 11.29 | 11.47 | 0.08 | 0.70% | 11.25 | 11.75 | 755322 | 87336.26 | 13.79% |
| 2025-05-14 | 11.35 | 11.39 | -0.05 | -0.44% | 11.14 | 11.56 | 544546 | 61766.72 | 9.94% |
| 2025-05-13 | 11.26 | 11.44 | 0.18 | 1.60% | 11.10 | 11.56 | 604591 | 68355.66 | 11.04% |
| 2025-05-12 | 11.39 | 11.26 | -0.09 | -0.79% | 11.13 | 11.39 | 449318 | 50381.51 | 8.20% |
| 2025-05-09 | 11.38 | 11.35 | -0.11 | -0.96% | 11.31 | 11.58 | 512405 | 58638.27 | 9.35% |
| 2025-05-08 | 11.38 | 11.46 | 0.02 | 0.17% | 11.28 | 11.73 | 556348 | 64154.64 | 10.15% |
| 2025-05-07 | 11.65 | 11.44 | -0.16 | -1.38% | 11.32 | 11.75 | 612350 | 70357.02 | 11.18% |
| 2025-05-06 | 11.14 | 11.60 | 0.46 | 4.13% | 11.11 | 11.65 | 682532 | 77873.60 | 12.46% |
| 2025-04-30 | 11.24 | 11.14 | -0.34 | -2.96% | 11.10 | 11.46 | 734253 | 82635.34 | 13.40% |
| 2025-04-29 | 12.60 | 11.48 | -1.17 | -9.25% | 11.44 | 12.62 | 1182802 | 138304.88 | 21.59% |
| 2025-04-28 | 13.10 | 12.65 | -0.34 | -2.62% | 12.51 | 13.27 | 1519360 | 195593.66 | 27.73% |
| 2025-04-25 | 11.81 | 12.99 | 1.18 | 9.99% | 11.63 | 12.99 | 1539742 | 193061.84 | 28.10% |
| 2025-04-24 | 11.50 | 11.81 | 0.17 | 1.46% | 11.50 | 12.01 | 843380 | 99714.26 | 15.39% |
| 2025-04-23 | 11.82 | 11.64 | -0.44 | -3.64% | 11.53 | 11.86 | 863944 | 100947.62 | 15.77% |
| 2025-04-22 | 11.93 | 12.08 | 0.08 | 0.67% | 11.81 | 12.60 | 916717 | 111811.12 | 16.73% |
| 2025-04-21 | 11.62 | 12.00 | 0.06 | 0.50% | 11.59 | 12.18 | 726931 | 86942.46 | 13.27% |
| 2025-04-18 | 12.25 | 11.94 | -0.52 | -4.17% | 11.91 | 12.50 | 918356 | 110818.70 | 16.76% |
| 2025-04-17 | 12.13 | 12.46 | -0.08 | -0.64% | 11.91 | 12.90 | 1192445 | 148019.81 | 21.77% |
| 2025-04-16 | 12.59 | 12.54 | -0.05 | -0.40% | 12.38 | 13.48 | 1439316 | 185263.36 | 26.27% |
| 2025-04-15 | 12.24 | 12.59 | 0.36 | 2.94% | 11.89 | 12.68 | 1366240 | 168383.92 | 24.94% |
| 2025-04-14 | 11.62 | 12.23 | 0.65 | 5.61% | 11.57 | 12.30 | 1153041 | 139210.55 | 21.05% |
| 2025-04-11 | 12.06 | 11.58 | -0.72 | -5.85% | 11.55 | 12.14 | 1042278 | 123155.09 | 19.02% |
| 2025-04-10 | 11.73 | 12.30 | 0.28 | 2.33% | 11.72 | 12.37 | 1391178 | 168462.66 | 25.39% |
| 2025-04-09 | 12.32 | 12.02 | -0.71 | -5.58% | 11.46 | 12.75 | 1665075 | 198308.42 | 30.39% |
| 2025-04-08 | 11.75 | 12.73 | 0.84 | 7.06% | 11.73 | 13.08 | 1859232 | 235643.64 | 33.94% |
上证大盘股票行情在线 K线走势图
