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 |
|---|
| 2026-03-25 | 10.66 | 10.89 | 0.27 | 2.54% | 10.50 | 10.97 | 478516 | 51745.88 | 8.73% |
| 2026-03-24 | 10.19 | 10.62 | 0.57 | 5.67% | 10.06 | 10.66 | 471049 | 49072.56 | 8.60% |
| 2026-03-23 | 10.33 | 10.05 | -0.48 | -4.56% | 9.97 | 10.49 | 335070 | 34181.63 | 6.12% |
| 2026-03-20 | 10.48 | 10.53 | -0.03 | -0.28% | 10.35 | 10.80 | 354301 | 37513.75 | 6.47% |
| 2026-03-19 | 10.50 | 10.56 | -0.04 | -0.38% | 10.45 | 10.80 | 243948 | 25909.82 | 4.45% |
| 2026-03-18 | 10.52 | 10.60 | 0.15 | 1.44% | 10.43 | 10.85 | 242755 | 25742.35 | 4.43% |
| 2026-03-17 | 10.68 | 10.45 | -0.25 | -2.34% | 10.44 | 10.76 | 255946 | 27161.43 | 4.67% |
| 2026-03-16 | 10.97 | 10.70 | -0.29 | -2.64% | 10.62 | 11.11 | 347905 | 37504.72 | 6.35% |
| 2026-03-13 | 11.27 | 10.99 | -0.37 | -3.26% | 10.95 | 11.27 | 451774 | 50087.31 | 8.25% |
| 2026-03-12 | 11.21 | 11.36 | 0.11 | 0.98% | 11.10 | 11.38 | 442214 | 49832.11 | 8.07% |
| 2026-03-11 | 11.26 | 11.25 | 0.06 | 0.54% | 10.87 | 11.32 | 451776 | 50433.00 | 8.25% |
| 2026-03-10 | 11.31 | 11.19 | -0.12 | -1.06% | 11.10 | 11.52 | 498472 | 56216.07 | 9.10% |
| 2026-03-09 | 11.20 | 11.31 | 0.05 | 0.44% | 11.19 | 11.50 | 528135 | 59854.63 | 9.64% |
| 2026-03-06 | 11.19 | 11.26 | -0.06 | -0.53% | 11.12 | 11.38 | 507623 | 57144.61 | 9.27% |
| 2026-03-05 | 11.25 | 11.32 | 0.18 | 1.62% | 11.20 | 11.64 | 816392 | 93046.41 | 14.90% |
| 2026-03-04 | 10.76 | 11.14 | 0.10 | 0.91% | 10.67 | 11.20 | 521928 | 57758.16 | 9.53% |
| 2026-03-03 | 10.97 | 11.04 | 0.03 | 0.27% | 10.93 | 11.45 | 600640 | 67139.54 | 10.96% |
| 2026-03-02 | 10.84 | 11.01 | -0.06 | -0.54% | 10.80 | 11.25 | 540165 | 59658.46 | 9.86% |
| 2026-02-27 | 10.57 | 11.07 | 0.50 | 4.73% | 10.50 | 11.29 | 729898 | 80203.44 | 13.32% |
| 2026-02-26 | 10.43 | 10.57 | 0.12 | 1.15% | 10.40 | 10.67 | 336287 | 35598.91 | 6.14% |
| 2026-02-25 | 10.46 | 10.45 | -0.01 | -0.10% | 10.38 | 10.50 | 243277 | 25409.24 | 4.44% |
| 2026-02-24 | 10.11 | 10.46 | 0.42 | 4.18% | 10.10 | 10.54 | 446834 | 46416.56 | 8.16% |
| 2026-02-13 | 10.13 | 10.04 | -0.08 | -0.79% | 10.03 | 10.15 | 114240 | 11531.65 | 2.09% |
| 2026-02-12 | 10.19 | 10.12 | 0.00 | 0.00% | 10.00 | 10.19 | 162123 | 16399.47 | 2.96% |
| 2026-02-11 | 10.09 | 10.16 | 0.07 | 0.69% | 10.06 | 10.20 | 154763 | 15713.11 | 2.82% |
| 2026-02-10 | 10.17 | 10.09 | -0.10 | -0.98% | 10.06 | 10.19 | 116065 | 11717.43 | 2.12% |
| 2026-02-09 | 10.15 | 10.19 | 0.10 | 0.99% | 10.08 | 10.21 | 170141 | 17300.80 | 3.11% |
| 2026-02-06 | 9.98 | 10.09 | 0.07 | 0.70% | 9.98 | 10.14 | 132495 | 13380.28 | 2.42% |
| 2026-02-05 | 10.16 | 10.02 | -0.17 | -1.67% | 10.02 | 10.19 | 141678 | 14289.54 | 2.59% |
| 2026-02-04 | 10.06 | 10.19 | 0.10 | 0.99% | 10.02 | 10.19 | 186565 | 18928.37 | 3.41% |
| 2026-02-03 | 9.94 | 10.09 | 0.15 | 1.51% | 9.94 | 10.09 | 168144 | 16871.35 | 3.07% |
| 2026-02-02 | 9.99 | 9.94 | -0.09 | -0.90% | 9.93 | 10.12 | 192536 | 19325.91 | 3.51% |
| 2026-01-30 | 9.86 | 10.03 | 0.11 | 1.11% | 9.85 | 10.08 | 198397 | 19822.36 | 3.62% |
| 2026-01-29 | 10.08 | 9.92 | -0.09 | -0.90% | 9.86 | 10.08 | 146731 | 14609.93 | 2.68% |
| 2026-01-28 | 9.89 | 10.01 | 0.12 | 1.21% | 9.81 | 10.03 | 177709 | 17697.11 | 3.24% |
| 2026-01-27 | 9.93 | 9.89 | -0.04 | -0.40% | 9.67 | 9.94 | 193804 | 18991.87 | 3.54% |
| 2026-01-26 | 10.10 | 9.93 | -0.17 | -1.68% | 9.90 | 10.11 | 210875 | 21039.63 | 3.85% |
| 2026-01-23 | 10.07 | 10.10 | 0.01 | 0.10% | 10.05 | 10.14 | 198086 | 19990.00 | 3.62% |
| 2026-01-22 | 10.10 | 10.09 | -0.09 | -0.88% | 10.01 | 10.17 | 232865 | 23447.99 | 4.25% |
| 2026-01-21 | 10.28 | 10.18 | -0.25 | -2.40% | 10.09 | 10.28 | 321998 | 32721.95 | 5.88% |
| 2026-01-20 | 10.05 | 10.43 | 0.35 | 3.47% | 9.96 | 10.44 | 512503 | 52664.73 | 9.35% |
| 2026-01-19 | 9.91 | 10.08 | 0.08 | 0.80% | 9.83 | 10.20 | 335306 | 33755.21 | 6.12% |
| 2026-01-16 | 9.95 | 10.00 | 0.15 | 1.52% | 9.95 | 10.53 | 532826 | 54388.47 | 9.73% |
| 2026-01-15 | 9.97 | 9.85 | -0.23 | -2.28% | 9.80 | 10.01 | 247952 | 24556.89 | 4.53% |
| 2026-01-14 | 9.88 | 10.08 | 0.19 | 1.92% | 9.75 | 10.19 | 487262 | 48357.41 | 8.89% |
| 2026-01-13 | 9.62 | 9.89 | 0.27 | 2.81% | 9.51 | 10.00 | 422778 | 41315.34 | 7.72% |
| 2026-01-12 | 9.55 | 9.62 | 0.08 | 0.84% | 9.50 | 9.64 | 190753 | 18263.99 | 3.48% |
| 2026-01-09 | 9.47 | 9.54 | 0.07 | 0.74% | 9.42 | 9.55 | 157462 | 14955.00 | 2.87% |
| 2026-01-08 | 9.40 | 9.47 | 0.07 | 0.74% | 9.34 | 9.49 | 107906 | 10196.74 | 1.97% |
| 2026-01-07 | 9.49 | 9.40 | -0.08 | -0.84% | 9.37 | 9.54 | 149099 | 14090.53 | 2.72% |
| 2026-01-06 | 9.35 | 9.48 | 0.12 | 1.28% | 9.30 | 9.49 | 160249 | 15093.02 | 2.92% |
| 2026-01-05 | 9.22 | 9.36 | 0.11 | 1.19% | 9.22 | 9.37 | 116445 | 10851.45 | 2.13% |
| 2025-12-31 | 9.25 | 9.25 | 0.02 | 0.22% | 9.21 | 9.28 | 60935 | 5633.84 | 1.11% |
| 2025-12-30 | 9.20 | 9.23 | -0.05 | -0.54% | 9.18 | 9.34 | 98776 | 9141.74 | 1.80% |
| 2025-12-29 | 9.37 | 9.28 | -0.08 | -0.85% | 9.26 | 9.39 | 81716 | 7608.59 | 1.49% |
| 2025-12-26 | 9.34 | 9.36 | 0.02 | 0.21% | 9.31 | 9.41 | 98807 | 9254.24 | 1.80% |
| 2025-12-25 | 9.37 | 9.34 | -0.01 | -0.11% | 9.31 | 9.37 | 69607 | 6496.97 | 1.27% |
| 2025-12-24 | 9.24 | 9.35 | 0.10 | 1.08% | 9.18 | 9.35 | 91231 | 8491.79 | 1.67% |
| 2025-12-23 | 9.25 | 9.25 | 0.02 | 0.22% | 9.21 | 9.36 | 85642 | 7940.38 | 1.56% |
| 2025-12-22 | 9.22 | 9.23 | 0.01 | 0.11% | 9.20 | 9.29 | 89011 | 8238.06 | 1.62% |
| 2025-12-19 | 9.07 | 9.22 | 0.15 | 1.65% | 9.06 | 9.22 | 102786 | 9426.33 | 1.88% |
| 2025-12-18 | 9.11 | 9.07 | -0.06 | -0.66% | 9.05 | 9.13 | 61655 | 5608.95 | 1.13% |
| 2025-12-17 | 9.08 | 9.13 | 0.01 | 0.11% | 8.98 | 9.14 | 109449 | 9916.85 | 2.00% |
| 2025-12-16 | 9.21 | 9.12 | -0.12 | -1.30% | 9.04 | 9.24 | 111629 | 10178.15 | 2.04% |
| 2025-12-15 | 9.29 | 9.24 | -0.07 | -0.75% | 9.22 | 9.42 | 128613 | 11965.80 | 2.35% |
| 2025-12-12 | 9.13 | 9.31 | 0.16 | 1.75% | 9.11 | 9.37 | 201602 | 18725.53 | 3.68% |
| 2025-12-11 | 9.20 | 9.15 | -0.07 | -0.76% | 9.13 | 9.27 | 115524 | 10618.19 | 2.11% |
| 2025-12-10 | 9.12 | 9.22 | 0.06 | 0.66% | 9.09 | 9.27 | 111260 | 10205.03 | 2.03% |
| 2025-12-09 | 9.11 | 9.16 | 0.02 | 0.22% | 9.08 | 9.28 | 101213 | 9293.58 | 1.85% |
| 2025-12-08 | 9.07 | 9.14 | 0.04 | 0.44% | 9.06 | 9.19 | 91055 | 8298.50 | 1.66% |
| 2025-12-05 | 9.00 | 9.10 | 0.12 | 1.34% | 8.94 | 9.10 | 80280 | 7243.56 | 1.47% |
| 2025-12-04 | 9.02 | 8.98 | -0.06 | -0.66% | 8.94 | 9.06 | 62283 | 5597.81 | 1.14% |
| 2025-12-03 | 9.07 | 9.04 | -0.03 | -0.33% | 9.02 | 9.13 | 71304 | 6468.35 | 1.30% |
| 2025-12-02 | 9.10 | 9.07 | -0.06 | -0.66% | 9.01 | 9.11 | 72396 | 6552.16 | 1.32% |
| 2025-12-01 | 9.05 | 9.13 | 0.08 | 0.88% | 9.04 | 9.13 | 79333 | 7212.00 | 1.45% |
| 2025-11-28 | 9.02 | 9.05 | 0.02 | 0.22% | 8.96 | 9.06 | 65146 | 5876.28 | 1.19% |
| 2025-11-27 | 8.99 | 9.03 | 0.07 | 0.78% | 8.96 | 9.11 | 90423 | 8187.03 | 1.65% |
| 2025-11-26 | 8.99 | 8.96 | -0.05 | -0.55% | 8.93 | 9.05 | 83819 | 7543.20 | 1.53% |
| 2025-11-25 | 8.94 | 9.01 | 0.07 | 0.78% | 8.92 | 9.06 | 101269 | 9128.71 | 1.85% |
| 2025-11-24 | 8.92 | 8.94 | 0.04 | 0.45% | 8.81 | 8.99 | 123290 | 10958.67 | 2.25% |
上证大盘股票行情在线 K线走势图
明星电力(600101)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
