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 |
|---|
| 2025-04-30 | 15.43 | 15.61 | -1.53 | -8.93% | 15.43 | 17.58 | 811151 | 131015.76 | 22.25% |
| 2025-04-29 | 17.47 | 17.14 | -1.90 | -9.98% | 17.14 | 17.93 | 200729 | 34792.78 | 5.51% |
| 2025-04-28 | 20.18 | 19.04 | 0.00 | 0.00% | 18.15 | 20.94 | 1033390 | 205339.34 | 28.35% |
| 2025-04-25 | 18.88 | 19.04 | 1.73 | 9.99% | 18.01 | 19.04 | 380578 | 71229.62 | 10.44% |
| 2025-04-24 | 15.30 | 17.31 | 1.57 | 9.97% | 15.25 | 17.31 | 569532 | 94106.28 | 15.62% |
| 2025-04-23 | 14.35 | 15.74 | 0.75 | 5.00% | 13.49 | 16.44 | 843188 | 127817.66 | 23.13% |
| 2025-04-22 | 14.68 | 14.99 | 0.17 | 1.15% | 14.40 | 16.19 | 846019 | 128842.95 | 23.21% |
| 2025-04-21 | 13.25 | 14.82 | 1.35 | 10.02% | 13.20 | 14.82 | 692820 | 98694.38 | 19.00% |
| 2025-04-18 | 13.15 | 13.47 | -0.15 | -1.10% | 12.73 | 13.70 | 505020 | 66952.58 | 13.85% |
| 2025-04-17 | 12.97 | 13.62 | 0.27 | 2.02% | 12.70 | 13.98 | 568773 | 75964.99 | 15.60% |
| 2025-04-16 | 13.07 | 13.35 | 0.15 | 1.14% | 12.81 | 14.47 | 728389 | 98883.59 | 19.98% |
| 2025-04-15 | 12.09 | 13.20 | 1.20 | 10.00% | 11.85 | 13.20 | 548893 | 68514.87 | 15.06% |
| 2025-04-14 | 11.35 | 12.00 | 0.67 | 5.91% | 11.35 | 12.17 | 373394 | 44186.77 | 10.24% |
| 2025-04-11 | 11.79 | 11.33 | -0.46 | -3.90% | 11.30 | 11.79 | 262588 | 30033.84 | 7.20% |
| 2025-04-10 | 11.55 | 11.79 | 0.15 | 1.29% | 11.51 | 11.94 | 325185 | 38358.52 | 8.92% |
| 2025-04-09 | 11.46 | 11.64 | -0.11 | -0.94% | 10.60 | 11.89 | 381245 | 42918.77 | 10.46% |
| 2025-04-08 | 10.90 | 11.75 | 0.85 | 7.80% | 10.88 | 11.88 | 402100 | 46297.59 | 11.03% |
| 2025-04-07 | 11.20 | 10.90 | -1.07 | -8.94% | 10.77 | 11.97 | 360875 | 40844.48 | 9.90% |
| 2025-04-03 | 11.46 | 11.97 | 0.52 | 4.54% | 11.44 | 12.26 | 328379 | 38838.62 | 9.01% |
| 2025-04-02 | 11.50 | 11.45 | -0.41 | -3.46% | 11.43 | 11.80 | 214801 | 24867.28 | 5.89% |
| 2025-04-01 | 11.09 | 11.86 | 0.67 | 5.99% | 11.09 | 11.96 | 262438 | 30096.93 | 7.20% |
| 2025-03-31 | 10.91 | 11.19 | 0.17 | 1.54% | 10.88 | 11.39 | 186732 | 20920.22 | 5.12% |
| 2025-03-28 | 10.88 | 11.02 | 0.02 | 0.18% | 10.77 | 11.11 | 143611 | 15711.13 | 3.94% |
| 2025-03-27 | 11.31 | 11.00 | -0.48 | -4.18% | 10.96 | 11.60 | 240637 | 26940.23 | 6.60% |
| 2025-03-26 | 11.66 | 11.48 | -0.43 | -3.61% | 11.36 | 11.93 | 280229 | 32517.58 | 7.69% |
| 2025-03-25 | 11.26 | 11.91 | 0.51 | 4.47% | 10.99 | 12.23 | 402188 | 47008.53 | 11.03% |
| 2025-03-24 | 11.00 | 11.40 | 0.32 | 2.89% | 10.86 | 11.66 | 307080 | 34404.88 | 8.42% |
| 2025-03-21 | 11.07 | 11.08 | 0.02 | 0.18% | 10.99 | 11.33 | 177064 | 19807.29 | 4.86% |
| 2025-03-20 | 11.07 | 11.06 | -0.14 | -1.25% | 11.00 | 11.27 | 165297 | 18409.24 | 4.53% |
| 2025-03-19 | 10.90 | 11.20 | 0.24 | 2.19% | 10.85 | 11.35 | 252464 | 28187.91 | 6.93% |
| 2025-03-18 | 10.91 | 10.96 | 0.04 | 0.37% | 10.80 | 11.09 | 106373 | 11603.60 | 2.92% |
| 2025-03-17 | 10.98 | 10.92 | 0.01 | 0.09% | 10.85 | 11.05 | 110429 | 12093.97 | 3.03% |
| 2025-03-14 | 10.80 | 10.91 | -0.07 | -0.64% | 10.78 | 11.15 | 171496 | 18667.47 | 4.70% |
| 2025-03-13 | 10.62 | 10.98 | 0.35 | 3.29% | 10.56 | 11.40 | 301141 | 33110.10 | 8.26% |
| 2025-03-12 | 10.37 | 10.63 | 0.27 | 2.61% | 10.35 | 10.68 | 152053 | 16058.79 | 4.17% |
| 2025-03-11 | 10.23 | 10.36 | 0.02 | 0.19% | 10.18 | 10.36 | 63910 | 6548.50 | 1.75% |
| 2025-03-10 | 10.25 | 10.34 | 0.04 | 0.39% | 10.22 | 10.38 | 54562 | 5631.99 | 1.50% |
| 2025-03-07 | 10.43 | 10.30 | -0.15 | -1.44% | 10.26 | 10.43 | 89111 | 9196.92 | 2.44% |
| 2025-03-06 | 10.52 | 10.45 | -0.06 | -0.57% | 10.37 | 10.54 | 109326 | 11393.17 | 3.00% |
| 2025-03-05 | 10.55 | 10.51 | -0.11 | -1.04% | 10.39 | 10.70 | 114193 | 11979.94 | 3.13% |
| 2025-03-04 | 10.30 | 10.62 | 0.25 | 2.41% | 10.26 | 10.78 | 188996 | 19899.88 | 5.18% |
| 2025-03-03 | 10.35 | 10.37 | 0.10 | 0.97% | 10.18 | 10.75 | 176194 | 18450.69 | 4.83% |
| 2025-02-28 | 10.11 | 10.27 | 0.16 | 1.58% | 10.06 | 10.59 | 192086 | 19874.86 | 5.27% |
| 2025-02-27 | 10.15 | 10.11 | -0.07 | -0.69% | 9.99 | 10.37 | 87363 | 8822.58 | 2.40% |
| 2025-02-26 | 10.02 | 10.18 | 0.16 | 1.60% | 10.02 | 10.19 | 65177 | 6596.11 | 1.79% |
| 2025-02-25 | 10.10 | 10.02 | -0.12 | -1.18% | 9.99 | 10.20 | 73210 | 7381.44 | 2.01% |
| 2025-02-24 | 10.08 | 10.14 | -0.03 | -0.29% | 10.06 | 10.27 | 80037 | 8123.38 | 2.20% |
| 2025-02-21 | 10.18 | 10.17 | -0.04 | -0.39% | 10.08 | 10.27 | 66416 | 6751.67 | 1.82% |
| 2025-02-20 | 10.22 | 10.21 | -0.01 | -0.10% | 10.07 | 10.24 | 67726 | 6883.37 | 1.86% |
| 2025-02-19 | 10.23 | 10.22 | -0.01 | -0.10% | 10.14 | 10.34 | 73479 | 7512.16 | 2.02% |
| 2025-02-18 | 10.46 | 10.23 | -0.23 | -2.20% | 10.18 | 10.58 | 84997 | 8820.98 | 2.33% |
| 2025-02-17 | 10.20 | 10.46 | 0.22 | 2.15% | 10.14 | 10.55 | 92114 | 9556.63 | 2.53% |
| 2025-02-14 | 10.18 | 10.24 | -0.01 | -0.10% | 10.15 | 10.35 | 49625 | 5083.49 | 1.36% |
| 2025-02-13 | 10.38 | 10.25 | -0.13 | -1.25% | 10.23 | 10.43 | 65030 | 6695.56 | 1.78% |
| 2025-02-12 | 10.15 | 10.38 | 0.17 | 1.67% | 10.06 | 10.53 | 108744 | 11305.56 | 2.98% |
| 2025-02-11 | 10.30 | 10.21 | -0.11 | -1.07% | 10.06 | 10.31 | 62790 | 6374.05 | 1.72% |
| 2025-02-10 | 10.08 | 10.32 | 0.25 | 2.48% | 10.07 | 10.34 | 71238 | 7270.63 | 1.95% |
| 2025-02-07 | 9.96 | 10.07 | 0.09 | 0.90% | 9.92 | 10.17 | 81334 | 8182.61 | 2.23% |
| 2025-02-06 | 9.76 | 9.98 | 0.17 | 1.73% | 9.73 | 10.00 | 69214 | 6842.34 | 1.90% |
| 2025-02-05 | 10.05 | 9.81 | -0.17 | -1.70% | 9.75 | 10.06 | 67674 | 6652.58 | 1.86% |
| 2025-01-27 | 9.98 | 9.98 | 0.03 | 0.30% | 9.93 | 10.16 | 56654 | 5691.20 | 1.55% |
| 2025-01-24 | 9.93 | 9.95 | 0.02 | 0.20% | 9.78 | 9.98 | 55503 | 5488.70 | 1.52% |
| 2025-01-23 | 10.02 | 9.93 | 0.03 | 0.30% | 9.93 | 10.18 | 65140 | 6567.46 | 1.79% |
| 2025-01-22 | 9.93 | 9.90 | -0.11 | -1.10% | 9.88 | 10.12 | 60964 | 6086.32 | 1.67% |
| 2025-01-21 | 10.16 | 10.01 | -0.17 | -1.67% | 9.90 | 10.25 | 86023 | 8639.39 | 2.36% |
| 2025-01-20 | 9.97 | 10.18 | 0.28 | 2.83% | 9.90 | 10.30 | 93460 | 9465.29 | 2.56% |
| 2025-01-17 | 9.80 | 9.90 | 0.04 | 0.41% | 9.73 | 10.05 | 109280 | 10833.24 | 3.00% |
| 2025-01-16 | 9.56 | 9.86 | 0.28 | 2.92% | 9.56 | 9.94 | 116592 | 11355.90 | 3.20% |
| 2025-01-15 | 9.50 | 9.58 | 0.08 | 0.84% | 9.39 | 9.72 | 81792 | 7822.57 | 2.24% |
| 2025-01-14 | 9.15 | 9.50 | 0.37 | 4.05% | 9.15 | 9.50 | 80038 | 7513.90 | 2.20% |
| 2025-01-13 | 9.19 | 9.13 | -0.05 | -0.54% | 8.91 | 9.24 | 55556 | 5039.30 | 1.52% |
| 2025-01-10 | 9.63 | 9.18 | -0.45 | -4.67% | 9.17 | 9.64 | 81839 | 7679.70 | 2.24% |
| 2025-01-09 | 9.40 | 9.63 | 0.15 | 1.58% | 9.39 | 9.72 | 87052 | 8313.92 | 2.39% |
| 2025-01-08 | 9.59 | 9.48 | -0.20 | -2.07% | 9.25 | 9.59 | 102568 | 9691.92 | 2.81% |
| 2025-01-07 | 9.58 | 9.68 | 0.13 | 1.36% | 9.35 | 9.68 | 99533 | 9459.34 | 2.73% |
| 2025-01-06 | 9.80 | 9.55 | -0.28 | -2.85% | 9.40 | 9.87 | 118694 | 11391.22 | 3.26% |
| 2025-01-03 | 10.69 | 9.83 | -1.06 | -9.73% | 9.80 | 10.70 | 213173 | 21724.25 | 5.85% |
| 2025-01-02 | 12.16 | 10.89 | -1.21 | -10.00% | 10.89 | 12.16 | 257878 | 28662.65 | 7.07% |
| 2024-12-31 | 12.18 | 12.10 | 0.00 | 0.00% | 11.96 | 12.49 | 161090 | 19686.80 | 4.42% |
| 2024-12-30 | 12.50 | 12.10 | -0.38 | -3.04% | 12.07 | 12.67 | 196721 | 24157.64 | 5.40% |
上证大盘股票行情在线 K线走势图
