西昌电力(600505)股票行情
西昌电力(600505)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 |
|---|
| 2025-12-12 | 13.18 | 13.33 | 0.15 | 1.14% | 13.06 | 13.55 | 99125 | 13260.33 | 2.72% |
| 2025-12-11 | 13.18 | 13.18 | -0.03 | -0.23% | 13.16 | 13.46 | 90703 | 12039.71 | 2.49% |
| 2025-12-10 | 13.15 | 13.21 | 0.12 | 0.92% | 13.01 | 13.26 | 94656 | 12455.05 | 2.60% |
| 2025-12-09 | 12.85 | 13.09 | 0.25 | 1.95% | 12.71 | 13.27 | 106848 | 13970.58 | 2.93% |
| 2025-12-08 | 12.71 | 12.84 | 0.19 | 1.50% | 12.59 | 12.90 | 74508 | 9510.18 | 2.04% |
| 2025-12-05 | 12.45 | 12.65 | 0.17 | 1.36% | 12.36 | 12.65 | 31994 | 4006.46 | 0.88% |
| 2025-12-04 | 12.46 | 12.48 | -0.06 | -0.48% | 12.39 | 12.55 | 30680 | 3825.31 | 0.84% |
| 2025-12-03 | 12.65 | 12.54 | -0.14 | -1.10% | 12.51 | 12.77 | 33988 | 4282.92 | 0.93% |
| 2025-12-02 | 12.72 | 12.68 | -0.07 | -0.55% | 12.55 | 12.73 | 34726 | 4385.61 | 0.95% |
| 2025-12-01 | 12.60 | 12.75 | 0.13 | 1.03% | 12.59 | 12.81 | 38557 | 4909.85 | 1.06% |
| 2025-11-28 | 12.51 | 12.62 | 0.11 | 0.88% | 12.41 | 12.62 | 31202 | 3910.29 | 0.86% |
| 2025-11-27 | 12.48 | 12.51 | 0.05 | 0.40% | 12.46 | 12.65 | 30050 | 3773.99 | 0.82% |
| 2025-11-26 | 12.65 | 12.46 | -0.14 | -1.11% | 12.44 | 12.66 | 43814 | 5495.89 | 1.20% |
| 2025-11-25 | 12.48 | 12.60 | 0.10 | 0.80% | 12.46 | 12.70 | 43804 | 5524.50 | 1.20% |
| 2025-11-24 | 12.35 | 12.50 | 0.18 | 1.46% | 12.22 | 12.58 | 56683 | 7027.91 | 1.55% |
| 2025-11-21 | 12.98 | 12.32 | -0.69 | -5.30% | 12.32 | 13.05 | 98345 | 12371.59 | 2.70% |
| 2025-11-20 | 13.15 | 13.01 | -0.09 | -0.69% | 12.96 | 13.18 | 56432 | 7365.44 | 1.55% |
| 2025-11-19 | 13.32 | 13.10 | -0.28 | -2.09% | 13.07 | 13.44 | 65930 | 8689.45 | 1.81% |
| 2025-11-18 | 13.72 | 13.38 | -0.34 | -2.48% | 13.31 | 13.73 | 80429 | 10791.48 | 2.21% |
| 2025-11-17 | 13.95 | 13.72 | -0.26 | -1.86% | 13.60 | 13.95 | 80729 | 11058.47 | 2.21% |
| 2025-11-14 | 13.90 | 13.98 | -0.05 | -0.36% | 13.89 | 14.09 | 63325 | 8860.69 | 1.74% |
| 2025-11-13 | 14.15 | 14.03 | -0.05 | -0.36% | 13.86 | 14.15 | 76169 | 10649.34 | 2.09% |
| 2025-11-12 | 14.29 | 14.08 | -0.21 | -1.47% | 13.98 | 14.32 | 100308 | 14132.93 | 2.75% |
| 2025-11-11 | 14.71 | 14.29 | -0.38 | -2.59% | 14.25 | 14.71 | 138321 | 19928.36 | 3.79% |
| 2025-11-10 | 14.46 | 14.67 | 0.21 | 1.45% | 14.32 | 14.71 | 145115 | 21186.97 | 3.98% |
| 2025-11-07 | 14.35 | 14.46 | -0.14 | -0.96% | 14.32 | 14.72 | 186539 | 27018.57 | 5.12% |
| 2025-11-06 | 14.40 | 14.60 | 0.26 | 1.81% | 14.36 | 15.03 | 338680 | 49934.00 | 9.29% |
| 2025-11-05 | 13.97 | 14.34 | 0.22 | 1.56% | 13.94 | 14.38 | 162765 | 23224.37 | 4.46% |
| 2025-11-04 | 13.93 | 14.12 | 0.17 | 1.22% | 13.93 | 14.35 | 178366 | 25254.98 | 4.89% |
| 2025-11-03 | 13.72 | 13.95 | 0.17 | 1.23% | 13.65 | 13.95 | 73523 | 10211.33 | 2.02% |
| 2025-10-31 | 13.77 | 13.78 | 0.01 | 0.07% | 13.70 | 13.84 | 59213 | 8138.57 | 1.62% |
| 2025-10-30 | 13.88 | 13.77 | -0.16 | -1.15% | 13.74 | 14.07 | 87864 | 12210.18 | 2.41% |
| 2025-10-29 | 13.94 | 13.93 | -0.01 | -0.07% | 13.65 | 13.98 | 108650 | 15033.68 | 2.98% |
| 2025-10-28 | 13.72 | 13.94 | 0.21 | 1.53% | 13.56 | 14.03 | 143039 | 19881.99 | 3.92% |
| 2025-10-27 | 13.49 | 13.73 | 0.24 | 1.78% | 13.40 | 13.83 | 96558 | 13205.26 | 2.65% |
| 2025-10-24 | 13.69 | 13.49 | -0.18 | -1.32% | 13.45 | 13.69 | 57897 | 7824.80 | 1.59% |
| 2025-10-23 | 13.48 | 13.67 | 0.09 | 0.66% | 13.44 | 13.75 | 64665 | 8798.37 | 1.77% |
| 2025-10-22 | 13.75 | 13.58 | -0.20 | -1.45% | 13.57 | 13.77 | 45138 | 6156.20 | 1.24% |
| 2025-10-21 | 13.47 | 13.78 | 0.26 | 1.92% | 13.42 | 13.78 | 70336 | 9607.34 | 1.93% |
| 2025-10-20 | 13.65 | 13.52 | -0.03 | -0.22% | 13.36 | 13.69 | 64272 | 8660.71 | 1.76% |
| 2025-10-17 | 13.71 | 13.55 | -0.19 | -1.38% | 13.51 | 13.79 | 54335 | 7423.14 | 1.49% |
| 2025-10-16 | 13.88 | 13.74 | -0.16 | -1.15% | 13.64 | 13.92 | 67845 | 9318.96 | 1.86% |
| 2025-10-15 | 13.91 | 13.90 | 0.08 | 0.58% | 13.65 | 13.98 | 102261 | 14121.74 | 2.80% |
| 2025-10-14 | 14.06 | 13.82 | 0.04 | 0.29% | 13.72 | 14.06 | 138696 | 19256.05 | 3.80% |
| 2025-10-13 | 13.58 | 13.78 | -0.08 | -0.58% | 13.48 | 13.85 | 109124 | 14912.50 | 2.99% |
| 2025-10-10 | 13.56 | 13.86 | 0.31 | 2.29% | 13.40 | 14.08 | 196099 | 27071.19 | 5.38% |
| 2025-10-09 | 12.89 | 13.55 | 0.67 | 5.20% | 12.89 | 13.65 | 174438 | 23327.32 | 4.78% |
| 2025-09-30 | 12.91 | 12.88 | -0.04 | -0.31% | 12.83 | 12.95 | 40074 | 5164.08 | 1.10% |
| 2025-09-29 | 13.09 | 12.92 | -0.20 | -1.52% | 12.71 | 13.09 | 68592 | 8834.08 | 1.88% |
| 2025-09-26 | 12.95 | 13.12 | 0.24 | 1.86% | 12.83 | 13.24 | 102449 | 13436.19 | 2.81% |
| 2025-09-25 | 13.00 | 12.88 | -0.17 | -1.30% | 12.86 | 13.14 | 50487 | 6541.00 | 1.38% |
| 2025-09-24 | 12.87 | 13.05 | 0.17 | 1.32% | 12.75 | 13.25 | 64710 | 8440.63 | 1.77% |
| 2025-09-23 | 13.10 | 12.88 | -0.05 | -0.39% | 12.61 | 13.15 | 59526 | 7611.01 | 1.63% |
| 2025-09-22 | 13.06 | 12.93 | -0.14 | -1.07% | 12.85 | 13.09 | 54276 | 7016.17 | 1.49% |
| 2025-09-19 | 13.17 | 13.07 | -0.10 | -0.76% | 13.01 | 13.22 | 49730 | 6510.63 | 1.36% |
| 2025-09-18 | 13.57 | 13.17 | -0.40 | -2.95% | 13.12 | 13.57 | 108838 | 14461.22 | 2.99% |
| 2025-09-17 | 13.48 | 13.57 | 0.13 | 0.97% | 13.36 | 13.60 | 62040 | 8384.67 | 1.70% |
| 2025-09-16 | 13.38 | 13.44 | 0.04 | 0.30% | 13.28 | 13.46 | 52115 | 6958.59 | 1.43% |
| 2025-09-15 | 13.41 | 13.40 | -0.08 | -0.59% | 13.36 | 13.51 | 44569 | 5975.81 | 1.22% |
| 2025-09-12 | 13.51 | 13.48 | -0.03 | -0.22% | 13.45 | 13.62 | 58855 | 7959.69 | 1.61% |
| 2025-09-11 | 13.47 | 13.51 | 0.05 | 0.37% | 13.36 | 13.52 | 55040 | 7395.74 | 1.51% |
| 2025-09-10 | 13.57 | 13.46 | -0.10 | -0.74% | 13.43 | 13.65 | 41366 | 5580.28 | 1.13% |
| 2025-09-09 | 13.78 | 13.56 | -0.15 | -1.09% | 13.52 | 13.79 | 67134 | 9159.66 | 1.84% |
| 2025-09-08 | 13.52 | 13.71 | 0.19 | 1.41% | 13.49 | 13.77 | 85997 | 11754.57 | 2.36% |
| 2025-09-05 | 13.48 | 13.52 | 0.03 | 0.22% | 13.20 | 13.52 | 76375 | 10230.84 | 2.09% |
| 2025-09-04 | 13.22 | 13.49 | 0.27 | 2.04% | 13.20 | 13.60 | 110172 | 14835.80 | 3.02% |
| 2025-09-03 | 13.67 | 13.22 | -0.44 | -3.22% | 13.20 | 13.70 | 79046 | 10590.59 | 2.17% |
| 2025-09-02 | 13.79 | 13.66 | -0.12 | -0.87% | 13.60 | 13.90 | 62453 | 8550.76 | 1.71% |
| 2025-09-01 | 13.60 | 13.78 | 0.14 | 1.03% | 13.46 | 13.78 | 78749 | 10786.58 | 2.16% |
| 2025-08-29 | 13.85 | 13.64 | -0.21 | -1.52% | 13.62 | 13.85 | 91009 | 12476.65 | 2.50% |
| 2025-08-28 | 14.17 | 13.85 | -0.47 | -3.28% | 13.60 | 14.18 | 182938 | 25278.72 | 5.02% |
| 2025-08-27 | 14.37 | 14.32 | -0.06 | -0.42% | 14.30 | 14.72 | 204278 | 29704.31 | 5.60% |
| 2025-08-26 | 14.38 | 14.38 | 0.00 | 0.00% | 14.31 | 14.45 | 84660 | 12171.32 | 2.32% |
| 2025-08-25 | 14.47 | 14.38 | -0.09 | -0.62% | 14.29 | 14.48 | 122233 | 17580.78 | 3.35% |
| 2025-08-22 | 14.68 | 14.47 | -0.07 | -0.48% | 14.31 | 14.82 | 143286 | 20686.96 | 3.93% |
| 2025-08-21 | 14.34 | 14.54 | 0.20 | 1.39% | 14.31 | 14.59 | 178505 | 25894.69 | 4.90% |
| 2025-08-20 | 14.35 | 14.34 | -0.01 | -0.07% | 14.17 | 14.41 | 95115 | 13588.62 | 2.61% |
| 2025-08-19 | 14.32 | 14.35 | 0.00 | 0.00% | 14.25 | 14.43 | 95249 | 13666.22 | 2.61% |
| 2025-08-18 | 14.22 | 14.35 | 0.13 | 0.91% | 14.18 | 14.40 | 90139 | 12892.29 | 2.47% |
| 2025-08-15 | 14.16 | 14.22 | 0.03 | 0.21% | 14.11 | 14.24 | 66069 | 9383.75 | 1.81% |
上证大盘股票行情在线 K线走势图
西昌电力(600505)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
