华电辽能(600396)股票行情
华电辽能(600396)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 |
|---|
| 2026-03-26 | 8.96 | 8.88 | 0.54 | 6.47% | 8.40 | 9.17 | 3450974 | 309044.97 | 23.43% |
| 2026-03-25 | 8.01 | 8.34 | 0.76 | 10.03% | 8.01 | 8.34 | 998932 | 82388.20 | 6.78% |
| 2026-03-24 | 6.90 | 7.58 | 0.69 | 10.01% | 6.89 | 7.58 | 2367293 | 174291.50 | 16.07% |
| 2026-03-23 | 6.65 | 6.89 | 0.63 | 10.06% | 6.60 | 6.89 | 1683238 | 114821.59 | 11.43% |
| 2026-03-20 | 6.10 | 6.26 | 0.57 | 10.02% | 5.58 | 6.26 | 3937304 | 241590.69 | 26.74% |
| 2026-03-19 | 5.24 | 5.69 | 0.52 | 10.06% | 5.19 | 5.69 | 1842490 | 102918.35 | 12.51% |
| 2026-03-18 | 5.17 | 5.17 | 0.47 | 10.00% | 5.17 | 5.17 | 640307 | 33103.89 | 4.35% |
| 2026-03-17 | 4.31 | 4.70 | 0.43 | 10.07% | 4.27 | 4.70 | 1845999 | 84132.96 | 12.53% |
| 2026-03-16 | 4.27 | 4.27 | 0.39 | 10.05% | 4.27 | 4.27 | 788495 | 33668.73 | 5.35% |
| 2026-03-13 | 4.00 | 3.88 | -0.26 | -6.28% | 3.81 | 4.15 | 1582216 | 62613.83 | 10.74% |
| 2026-03-12 | 3.84 | 4.14 | 0.26 | 6.70% | 3.78 | 4.26 | 1852404 | 75249.39 | 12.58% |
| 2026-03-11 | 3.80 | 3.88 | 0.00 | 0.00% | 3.62 | 3.95 | 1723262 | 65559.62 | 11.70% |
| 2026-03-10 | 3.68 | 3.88 | 0.25 | 6.89% | 3.58 | 3.90 | 1792647 | 67424.20 | 12.17% |
| 2026-03-09 | 3.51 | 3.63 | -0.03 | -0.82% | 3.48 | 3.77 | 1847833 | 67361.80 | 12.55% |
| 2026-03-06 | 3.32 | 3.66 | 0.33 | 9.91% | 3.31 | 3.66 | 977471 | 35168.38 | 6.64% |
| 2026-03-05 | 3.33 | 3.33 | 0.04 | 1.22% | 3.30 | 3.37 | 328079 | 10953.76 | 2.23% |
| 2026-03-04 | 3.26 | 3.29 | 0.01 | 0.30% | 3.20 | 3.32 | 359174 | 11749.37 | 2.44% |
| 2026-03-03 | 3.31 | 3.28 | -0.01 | -0.30% | 3.26 | 3.40 | 448418 | 14901.60 | 3.04% |
| 2026-03-02 | 3.30 | 3.29 | -0.07 | -2.08% | 3.28 | 3.37 | 423368 | 14041.24 | 2.87% |
| 2026-02-27 | 3.27 | 3.36 | 0.09 | 2.75% | 3.25 | 3.38 | 465762 | 15566.14 | 3.16% |
| 2026-02-26 | 3.23 | 3.27 | 0.05 | 1.55% | 3.21 | 3.28 | 276880 | 9014.87 | 1.88% |
| 2026-02-25 | 3.21 | 3.22 | 0.01 | 0.31% | 3.20 | 3.24 | 216936 | 6989.94 | 1.47% |
| 2026-02-24 | 3.13 | 3.21 | 0.10 | 3.22% | 3.11 | 3.22 | 287192 | 9157.23 | 1.95% |
| 2026-02-13 | 3.14 | 3.11 | -0.03 | -0.96% | 3.09 | 3.14 | 136110 | 4234.40 | 0.92% |
| 2026-02-12 | 3.16 | 3.14 | -0.01 | -0.32% | 3.12 | 3.18 | 160009 | 5048.01 | 1.09% |
| 2026-02-11 | 3.14 | 3.15 | 0.02 | 0.64% | 3.12 | 3.16 | 107466 | 3378.96 | 0.73% |
| 2026-02-10 | 3.14 | 3.13 | -0.01 | -0.32% | 3.10 | 3.15 | 136512 | 4270.38 | 0.93% |
| 2026-02-09 | 3.17 | 3.14 | -0.01 | -0.32% | 3.13 | 3.17 | 183692 | 5778.72 | 1.25% |
| 2026-02-06 | 3.11 | 3.15 | 0.05 | 1.61% | 3.09 | 3.16 | 177841 | 5580.74 | 1.21% |
| 2026-02-05 | 3.12 | 3.10 | -0.03 | -0.96% | 3.09 | 3.14 | 179628 | 5598.28 | 1.22% |
| 2026-02-04 | 3.07 | 3.13 | 0.08 | 2.62% | 3.05 | 3.13 | 248136 | 7721.92 | 1.68% |
| 2026-02-03 | 3.04 | 3.05 | 0.02 | 0.66% | 3.02 | 3.07 | 114795 | 3497.59 | 0.78% |
| 2026-02-02 | 3.07 | 3.03 | -0.03 | -0.98% | 3.02 | 3.11 | 249749 | 7676.65 | 1.70% |
| 2026-01-30 | 3.04 | 3.06 | 0.01 | 0.33% | 3.01 | 3.07 | 204057 | 6216.54 | 1.39% |
| 2026-01-29 | 3.05 | 3.05 | 0.00 | 0.00% | 3.03 | 3.08 | 172261 | 5267.53 | 1.17% |
| 2026-01-28 | 3.03 | 3.05 | 0.00 | 0.00% | 3.01 | 3.07 | 162605 | 4953.19 | 1.10% |
| 2026-01-27 | 3.08 | 3.05 | -0.04 | -1.29% | 2.98 | 3.09 | 196790 | 5947.33 | 1.34% |
| 2026-01-26 | 3.10 | 3.09 | 0.00 | 0.00% | 3.05 | 3.11 | 166475 | 5132.20 | 1.13% |
| 2026-01-23 | 3.08 | 3.09 | 0.01 | 0.32% | 3.07 | 3.11 | 138149 | 4272.80 | 0.94% |
| 2026-01-22 | 3.06 | 3.08 | 0.03 | 0.98% | 3.03 | 3.09 | 196361 | 6001.96 | 1.33% |
| 2026-01-21 | 3.07 | 3.05 | -0.03 | -0.97% | 3.00 | 3.08 | 223350 | 6787.74 | 1.52% |
| 2026-01-20 | 3.06 | 3.08 | 0.03 | 0.98% | 3.02 | 3.10 | 295223 | 9057.27 | 2.00% |
| 2026-01-19 | 2.97 | 3.05 | 0.06 | 2.01% | 2.96 | 3.06 | 249241 | 7570.44 | 1.69% |
| 2026-01-16 | 2.97 | 2.99 | 0.04 | 1.36% | 2.96 | 3.07 | 270023 | 8127.79 | 1.83% |
| 2026-01-15 | 2.99 | 2.95 | -0.03 | -1.01% | 2.93 | 2.99 | 122711 | 3626.07 | 0.83% |
| 2026-01-14 | 2.96 | 2.98 | 0.02 | 0.68% | 2.95 | 3.01 | 199645 | 5951.45 | 1.36% |
| 2026-01-13 | 3.00 | 2.96 | -0.02 | -0.67% | 2.95 | 3.00 | 172289 | 5121.21 | 1.17% |
| 2026-01-12 | 2.94 | 2.98 | 0.05 | 1.71% | 2.92 | 2.98 | 178490 | 5280.09 | 1.21% |
| 2026-01-09 | 2.92 | 2.93 | 0.02 | 0.69% | 2.91 | 2.94 | 122805 | 3594.12 | 0.83% |
| 2026-01-08 | 2.88 | 2.91 | 0.03 | 1.04% | 2.87 | 2.92 | 105982 | 3080.32 | 0.72% |
| 2026-01-07 | 2.92 | 2.88 | -0.04 | -1.37% | 2.88 | 2.92 | 124859 | 3618.24 | 0.85% |
| 2026-01-06 | 2.89 | 2.92 | 0.03 | 1.04% | 2.87 | 2.92 | 118209 | 3437.44 | 0.80% |
| 2026-01-05 | 2.86 | 2.89 | 0.04 | 1.40% | 2.85 | 2.89 | 102884 | 2955.16 | 0.70% |
| 2025-12-31 | 2.86 | 2.85 | -0.01 | -0.35% | 2.83 | 2.88 | 95061 | 2712.64 | 0.65% |
| 2025-12-30 | 2.89 | 2.86 | -0.05 | -1.72% | 2.86 | 2.92 | 154755 | 4459.76 | 1.05% |
| 2025-12-29 | 2.96 | 2.91 | -0.05 | -1.69% | 2.90 | 2.96 | 121736 | 3555.45 | 0.83% |
| 2025-12-26 | 2.98 | 2.96 | 0.00 | 0.00% | 2.94 | 2.98 | 70551 | 2090.86 | 0.48% |
| 2025-12-25 | 2.95 | 2.96 | 0.03 | 1.02% | 2.92 | 2.98 | 94880 | 2800.45 | 0.64% |
| 2025-12-24 | 2.92 | 2.93 | 0.01 | 0.34% | 2.90 | 2.94 | 60794 | 1781.75 | 0.41% |
| 2025-12-23 | 2.97 | 2.92 | -0.05 | -1.68% | 2.92 | 2.99 | 93332 | 2751.98 | 0.63% |
| 2025-12-22 | 2.97 | 2.97 | 0.01 | 0.34% | 2.96 | 2.99 | 80754 | 2403.30 | 0.55% |
| 2025-12-19 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.97 | 76244 | 2251.96 | 0.52% |
| 2025-12-18 | 2.91 | 2.93 | 0.02 | 0.69% | 2.90 | 2.94 | 77067 | 2252.78 | 0.52% |
| 2025-12-17 | 2.91 | 2.91 | -0.02 | -0.68% | 2.87 | 2.93 | 115281 | 3335.88 | 0.78% |
| 2025-12-16 | 3.00 | 2.93 | -0.06 | -2.01% | 2.91 | 3.00 | 135252 | 3976.78 | 0.92% |
| 2025-12-15 | 2.98 | 2.99 | 0.00 | 0.00% | 2.96 | 3.01 | 78214 | 2337.13 | 0.53% |
| 2025-12-12 | 2.96 | 2.99 | 0.02 | 0.67% | 2.96 | 3.03 | 117181 | 3517.90 | 0.80% |
| 2025-12-11 | 3.04 | 2.97 | -0.06 | -1.98% | 2.96 | 3.04 | 146235 | 4381.34 | 0.99% |
| 2025-12-10 | 3.04 | 3.03 | -0.01 | -0.33% | 3.00 | 3.06 | 94022 | 2847.05 | 0.64% |
| 2025-12-09 | 3.06 | 3.04 | -0.03 | -0.98% | 3.04 | 3.08 | 125429 | 3834.24 | 0.85% |
| 2025-12-08 | 3.06 | 3.07 | 0.00 | 0.00% | 3.05 | 3.09 | 88564 | 2712.88 | 0.60% |
| 2025-12-05 | 3.03 | 3.07 | 0.03 | 0.99% | 3.01 | 3.07 | 88592 | 2693.54 | 0.60% |
| 2025-12-04 | 3.06 | 3.04 | -0.03 | -0.98% | 3.02 | 3.08 | 99698 | 3031.32 | 0.68% |
| 2025-12-03 | 3.07 | 3.07 | 0.00 | 0.00% | 3.05 | 3.10 | 101660 | 3127.57 | 0.69% |
| 2025-12-02 | 3.07 | 3.07 | 0.00 | 0.00% | 3.01 | 3.07 | 103165 | 3144.57 | 0.70% |
| 2025-12-01 | 3.06 | 3.07 | 0.02 | 0.66% | 3.04 | 3.09 | 101539 | 3117.20 | 0.69% |
| 2025-11-28 | 3.02 | 3.05 | 0.03 | 0.99% | 3.00 | 3.05 | 107054 | 3240.47 | 0.73% |
| 2025-11-27 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.04 | 91780 | 2767.49 | 0.62% |
| 2025-11-26 | 3.02 | 3.00 | -0.01 | -0.33% | 2.99 | 3.05 | 122347 | 3699.17 | 0.83% |
| 2025-11-25 | 2.98 | 3.01 | 0.04 | 1.35% | 2.97 | 3.03 | 119453 | 3594.86 | 0.81% |
上证大盘股票行情在线 K线走势图
华电辽能(600396)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
