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 |
|---|
| 2025-04-30 | 2.97 | 2.76 | -0.23 | -7.69% | 2.73 | 2.98 | 1264916 | 35833.27 | 8.59% |
| 2025-04-29 | 3.31 | 2.99 | -0.32 | -9.67% | 2.98 | 3.31 | 1837652 | 56244.52 | 12.48% |
| 2025-04-28 | 3.31 | 3.31 | 0.30 | 9.97% | 3.23 | 3.31 | 601225 | 19883.91 | 4.08% |
| 2025-04-25 | 2.87 | 3.01 | 0.27 | 9.85% | 2.83 | 3.01 | 611608 | 18203.60 | 4.15% |
| 2025-04-24 | 2.66 | 2.74 | 0.07 | 2.62% | 2.66 | 2.77 | 318998 | 8720.72 | 2.17% |
| 2025-04-23 | 2.69 | 2.67 | -0.02 | -0.74% | 2.65 | 2.70 | 137033 | 3657.63 | 0.93% |
| 2025-04-22 | 2.69 | 2.69 | -0.01 | -0.37% | 2.65 | 2.76 | 251420 | 6784.68 | 1.71% |
| 2025-04-21 | 2.61 | 2.70 | 0.09 | 3.45% | 2.59 | 2.72 | 283182 | 7569.24 | 1.92% |
| 2025-04-18 | 2.57 | 2.61 | 0.02 | 0.77% | 2.53 | 2.63 | 195461 | 5036.40 | 1.33% |
| 2025-04-17 | 2.58 | 2.59 | 0.01 | 0.39% | 2.54 | 2.61 | 153417 | 3960.13 | 1.04% |
| 2025-04-16 | 2.59 | 2.58 | -0.01 | -0.39% | 2.53 | 2.65 | 206212 | 5313.43 | 1.40% |
| 2025-04-15 | 2.54 | 2.59 | 0.04 | 1.57% | 2.52 | 2.59 | 194188 | 4965.76 | 1.32% |
| 2025-04-14 | 2.46 | 2.55 | 0.10 | 4.08% | 2.46 | 2.57 | 182485 | 4623.90 | 1.24% |
| 2025-04-11 | 2.43 | 2.45 | -0.01 | -0.41% | 2.43 | 2.48 | 141938 | 3493.25 | 0.96% |
| 2025-04-10 | 2.42 | 2.46 | 0.04 | 1.65% | 2.42 | 2.49 | 240820 | 5941.57 | 1.64% |
| 2025-04-09 | 2.38 | 2.42 | -0.01 | -0.41% | 2.23 | 2.45 | 334925 | 7861.20 | 2.27% |
| 2025-04-08 | 2.38 | 2.43 | -0.01 | -0.41% | 2.37 | 2.49 | 361959 | 8760.28 | 2.46% |
| 2025-04-07 | 2.64 | 2.44 | -0.27 | -9.96% | 2.44 | 2.64 | 326718 | 8209.30 | 2.22% |
| 2025-04-03 | 2.62 | 2.71 | 0.07 | 2.65% | 2.62 | 2.72 | 249231 | 6681.56 | 1.69% |
| 2025-04-02 | 2.66 | 2.64 | -0.03 | -1.12% | 2.61 | 2.68 | 160074 | 4215.54 | 1.09% |
| 2025-04-01 | 2.58 | 2.67 | 0.11 | 4.30% | 2.56 | 2.67 | 232263 | 6136.41 | 1.58% |
| 2025-03-31 | 2.60 | 2.56 | -0.05 | -1.92% | 2.55 | 2.65 | 135155 | 3508.35 | 0.92% |
| 2025-03-28 | 2.65 | 2.61 | -0.03 | -1.14% | 2.58 | 2.65 | 185779 | 4841.90 | 1.26% |
| 2025-03-27 | 2.66 | 2.64 | -0.04 | -1.49% | 2.62 | 2.71 | 187309 | 4963.94 | 1.27% |
| 2025-03-26 | 2.70 | 2.68 | -0.03 | -1.11% | 2.65 | 2.71 | 208946 | 5604.05 | 1.42% |
| 2025-03-25 | 2.68 | 2.71 | 0.04 | 1.50% | 2.65 | 2.73 | 297540 | 8016.06 | 2.02% |
| 2025-03-24 | 2.65 | 2.67 | 0.02 | 0.75% | 2.60 | 2.69 | 265422 | 7014.90 | 1.80% |
| 2025-03-21 | 2.68 | 2.65 | -0.02 | -0.75% | 2.64 | 2.71 | 230824 | 6167.79 | 1.57% |
| 2025-03-20 | 2.66 | 2.67 | 0.02 | 0.75% | 2.65 | 2.70 | 297863 | 7972.77 | 2.02% |
| 2025-03-19 | 2.61 | 2.65 | 0.04 | 1.53% | 2.59 | 2.67 | 254104 | 6706.63 | 1.73% |
| 2025-03-18 | 2.63 | 2.61 | -0.01 | -0.38% | 2.58 | 2.63 | 137494 | 3569.44 | 0.93% |
| 2025-03-17 | 2.62 | 2.62 | 0.01 | 0.38% | 2.61 | 2.65 | 171013 | 4491.25 | 1.16% |
| 2025-03-14 | 2.58 | 2.61 | 0.02 | 0.77% | 2.56 | 2.62 | 164860 | 4271.46 | 1.12% |
| 2025-03-13 | 2.56 | 2.59 | 0.03 | 1.17% | 2.55 | 2.60 | 219881 | 5662.39 | 1.49% |
| 2025-03-12 | 2.54 | 2.56 | 0.02 | 0.79% | 2.53 | 2.58 | 169620 | 4342.03 | 1.15% |
| 2025-03-11 | 2.51 | 2.54 | 0.02 | 0.79% | 2.48 | 2.54 | 106688 | 2680.97 | 0.72% |
| 2025-03-10 | 2.52 | 2.52 | 0.01 | 0.40% | 2.50 | 2.56 | 116405 | 2942.41 | 0.79% |
| 2025-03-07 | 2.51 | 2.51 | 0.00 | 0.00% | 2.49 | 2.54 | 96255 | 2420.20 | 0.65% |
| 2025-03-06 | 2.49 | 2.51 | 0.02 | 0.80% | 2.49 | 2.53 | 84413 | 2116.40 | 0.57% |
| 2025-03-05 | 2.51 | 2.49 | -0.03 | -1.19% | 2.46 | 2.52 | 87725 | 2177.30 | 0.60% |
| 2025-03-04 | 2.50 | 2.52 | 0.01 | 0.40% | 2.48 | 2.54 | 102902 | 2583.18 | 0.70% |
| 2025-03-03 | 2.51 | 2.51 | 0.00 | 0.00% | 2.50 | 2.54 | 94681 | 2386.78 | 0.64% |
| 2025-02-28 | 2.57 | 2.51 | -0.06 | -2.33% | 2.50 | 2.59 | 144958 | 3687.17 | 0.98% |
| 2025-02-27 | 2.60 | 2.57 | -0.03 | -1.15% | 2.53 | 2.63 | 130704 | 3367.80 | 0.89% |
| 2025-02-26 | 2.54 | 2.60 | 0.05 | 1.96% | 2.54 | 2.61 | 125431 | 3247.15 | 0.85% |
| 2025-02-25 | 2.57 | 2.55 | -0.03 | -1.16% | 2.54 | 2.61 | 107621 | 2770.48 | 0.73% |
| 2025-02-24 | 2.52 | 2.58 | 0.04 | 1.57% | 2.52 | 2.60 | 141598 | 3648.15 | 0.96% |
| 2025-02-21 | 2.58 | 2.54 | -0.03 | -1.17% | 2.52 | 2.59 | 118998 | 3028.44 | 0.81% |
| 2025-02-20 | 2.58 | 2.57 | -0.01 | -0.39% | 2.55 | 2.60 | 104433 | 2687.18 | 0.71% |
| 2025-02-19 | 2.60 | 2.58 | -0.02 | -0.77% | 2.56 | 2.60 | 149026 | 3843.86 | 1.01% |
| 2025-02-18 | 2.66 | 2.60 | -0.07 | -2.62% | 2.59 | 2.68 | 154208 | 4068.28 | 1.05% |
| 2025-02-17 | 2.61 | 2.67 | 0.05 | 1.91% | 2.60 | 2.68 | 184297 | 4879.80 | 1.25% |
| 2025-02-14 | 2.64 | 2.62 | -0.02 | -0.76% | 2.60 | 2.64 | 118057 | 3089.45 | 0.80% |
| 2025-02-13 | 2.66 | 2.64 | -0.02 | -0.75% | 2.63 | 2.67 | 145512 | 3861.15 | 0.99% |
| 2025-02-12 | 2.67 | 2.66 | 0.00 | 0.00% | 2.64 | 2.68 | 116248 | 3096.45 | 0.79% |
| 2025-02-11 | 2.70 | 2.66 | -0.03 | -1.12% | 2.65 | 2.70 | 97683 | 2599.62 | 0.66% |
| 2025-02-10 | 2.65 | 2.69 | 0.03 | 1.13% | 2.65 | 2.72 | 124604 | 3341.02 | 0.85% |
| 2025-02-07 | 2.65 | 2.66 | 0.02 | 0.76% | 2.63 | 2.68 | 157458 | 4189.38 | 1.07% |
| 2025-02-06 | 2.60 | 2.64 | 0.03 | 1.15% | 2.57 | 2.64 | 104817 | 2733.56 | 0.71% |
| 2025-02-05 | 2.65 | 2.61 | -0.02 | -0.76% | 2.59 | 2.65 | 104496 | 2737.23 | 0.71% |
| 2025-01-27 | 2.63 | 2.63 | 0.02 | 0.77% | 2.61 | 2.68 | 117459 | 3109.51 | 0.80% |
| 2025-01-24 | 2.62 | 2.61 | 0.00 | 0.00% | 2.57 | 2.62 | 101392 | 2630.86 | 0.69% |
| 2025-01-23 | 2.64 | 2.61 | 0.01 | 0.38% | 2.60 | 2.66 | 114152 | 3009.64 | 0.78% |
| 2025-01-22 | 2.62 | 2.60 | -0.02 | -0.76% | 2.58 | 2.63 | 99084 | 2577.47 | 0.67% |
| 2025-01-21 | 2.66 | 2.62 | -0.04 | -1.50% | 2.61 | 2.68 | 203878 | 5372.38 | 1.38% |
| 2025-01-20 | 2.53 | 2.66 | 0.15 | 5.98% | 2.52 | 2.76 | 339486 | 8957.38 | 2.31% |
| 2025-01-17 | 2.52 | 2.51 | -0.02 | -0.79% | 2.50 | 2.53 | 81015 | 2040.53 | 0.55% |
| 2025-01-16 | 2.52 | 2.53 | 0.02 | 0.80% | 2.51 | 2.56 | 86671 | 2198.22 | 0.59% |
| 2025-01-15 | 2.54 | 2.51 | -0.04 | -1.57% | 2.50 | 2.55 | 100525 | 2533.31 | 0.68% |
| 2025-01-14 | 2.43 | 2.55 | 0.11 | 4.51% | 2.43 | 2.58 | 146588 | 3683.64 | 1.00% |
| 2025-01-13 | 2.42 | 2.44 | -0.01 | -0.41% | 2.40 | 2.46 | 79713 | 1937.38 | 0.54% |
| 2025-01-10 | 2.53 | 2.45 | -0.08 | -3.16% | 2.45 | 2.53 | 118899 | 2963.11 | 0.81% |
| 2025-01-09 | 2.54 | 2.53 | 0.00 | 0.00% | 2.51 | 2.55 | 99397 | 2511.50 | 0.67% |
| 2025-01-08 | 2.56 | 2.53 | -0.03 | -1.17% | 2.49 | 2.57 | 142139 | 3585.38 | 0.97% |
| 2025-01-07 | 2.57 | 2.56 | 0.01 | 0.39% | 2.51 | 2.57 | 169487 | 4299.70 | 1.15% |
| 2025-01-06 | 2.58 | 2.55 | -0.03 | -1.16% | 2.50 | 2.60 | 170982 | 4368.18 | 1.16% |
| 2025-01-03 | 2.69 | 2.58 | -0.10 | -3.73% | 2.58 | 2.73 | 267702 | 7007.49 | 1.82% |
| 2025-01-02 | 2.76 | 2.68 | -0.08 | -2.90% | 2.68 | 2.82 | 316735 | 8702.21 | 2.15% |
| 2024-12-31 | 2.82 | 2.76 | -0.06 | -2.13% | 2.74 | 2.89 | 321745 | 8999.44 | 2.18% |
| 2024-12-30 | 2.81 | 2.82 | 0.03 | 1.08% | 2.79 | 2.92 | 379992 | 10871.86 | 2.58% |
上证大盘股票行情在线 K线走势图
