当前位置: 爱股网 > 股票行情 > 西昌电力(600505)股票行情

西昌电力(600505)股票行情

西昌电力(600505)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	14.65	14.96	0.35	2.40%	14.56	15.00	238358	35449.39	6.54%
2026-03-24	13.91	14.61	0.95	6.95%	13.87	14.62	227989	32518.96	6.25%
2026-03-23	14.30	13.66	-0.94	-6.44%	13.55	14.51	224113	31447.50	6.15%
2026-03-20	14.40	14.60	0.13	0.90%	14.35	15.18	248319	36564.42	6.81%
2026-03-19	14.40	14.47	-0.01	-0.07%	14.32	14.85	130347	19048.10	3.58%
2026-03-18	14.25	14.48	0.23	1.61%	14.25	14.90	131664	19147.55	3.61%
2026-03-17	14.30	14.25	-0.05	-0.35%	14.05	14.58	142668	20454.35	3.91%
2026-03-16	14.80	14.30	-0.51	-3.44%	14.26	14.91	145667	21026.73	4.00%
2026-03-13	15.40	14.81	-0.53	-3.46%	14.75	15.51	189169	28466.17	5.19%
2026-03-12	15.38	15.34	-0.10	-0.65%	15.05	15.44	166229	25342.03	4.56%
2026-03-11	15.35	15.44	0.08	0.52%	14.93	15.49	205412	31454.83	5.63%
2026-03-10	15.70	15.36	-0.37	-2.35%	15.22	15.70	197793	30494.16	5.43%
2026-03-09	15.30	15.73	0.38	2.48%	15.22	15.91	288705	45224.62	7.92%
2026-03-06	15.30	15.35	-0.05	-0.32%	15.20	15.54	178943	27553.33	4.91%
2026-03-05	15.28	15.40	0.35	2.33%	15.22	15.80	277823	42981.15	7.62%
2026-03-04	14.66	15.05	0.10	0.67%	14.60	15.30	175382	26421.56	4.81%
2026-03-03	15.08	14.95	-0.26	-1.71%	14.89	15.66	252840	38383.40	6.94%
2026-03-02	14.94	15.21	-0.18	-1.17%	14.70	15.50	271919	41463.06	7.46%
2026-02-27	14.85	15.39	0.55	3.71%	14.84	15.84	389200	59708.68	10.68%
2026-02-26	14.55	14.84	0.25	1.71%	14.53	15.19	243013	36330.80	6.67%
2026-02-25	14.56	14.59	-0.03	-0.21%	14.49	14.72	136416	19901.18	3.74%
2026-02-24	14.13	14.62	0.66	4.73%	14.08	14.75	256019	37229.88	7.02%
2026-02-13	13.87	13.96	0.03	0.22%	13.71	14.10	75927	10617.70	2.08%
2026-02-12	14.07	13.93	0.00	0.00%	13.82	14.20	87508	12254.84	2.40%
2026-02-11	13.73	13.93	0.19	1.38%	13.70	14.16	95695	13383.49	2.62%
2026-02-10	13.98	13.74	-0.23	-1.65%	13.70	13.98	65515	9009.26	1.80%
2026-02-09	13.87	13.97	0.18	1.31%	13.72	13.99	54563	7598.58	1.50%
2026-02-06	13.66	13.79	0.06	0.44%	13.60	13.95	53900	7463.25	1.48%
2026-02-05	13.90	13.73	-0.27	-1.93%	13.72	14.05	62099	8591.03	1.70%
2026-02-04	13.86	14.00	0.10	0.72%	13.80	14.06	71733	10022.71	1.97%
2026-02-03	13.84	13.90	0.06	0.43%	13.82	14.12	68269	9497.37	1.87%
2026-02-02	14.00	13.84	-0.26	-1.84%	13.81	14.30	127654	17973.91	3.50%
2026-01-30	13.88	14.10	0.17	1.22%	13.80	14.27	125837	17683.83	3.45%
2026-01-29	13.88	13.93	0.05	0.36%	13.74	14.14	87328	12173.48	2.40%
2026-01-28	13.61	13.88	0.16	1.17%	13.60	13.98	82637	11412.15	2.27%
2026-01-27	13.75	13.72	-0.14	-1.01%	13.42	13.80	81648	11090.31	2.24%
2026-01-26	13.95	13.86	-0.10	-0.72%	13.73	13.95	85014	11759.17	2.33%
2026-01-23	13.90	13.96	0.07	0.50%	13.80	14.05	88375	12295.77	2.42%
2026-01-22	14.07	13.89	-0.20	-1.42%	13.79	14.11	115345	16037.55	3.16%
2026-01-21	14.40	14.09	-0.46	-3.16%	14.00	14.40	170071	23978.37	4.67%
2026-01-20	14.26	14.55	0.29	2.03%	14.01	14.79	217759	31418.88	5.97%
2026-01-19	14.00	14.26	0.13	0.92%	13.88	14.45	153771	21931.28	4.22%
2026-01-16	14.08	14.13	0.25	1.80%	14.05	14.55	182274	25985.90	5.00%
2026-01-15	14.10	13.88	-0.39	-2.73%	13.79	14.17	123145	17193.13	3.38%
2026-01-14	13.94	14.27	0.18	1.28%	13.89	14.45	211415	29884.86	5.80%
2026-01-13	13.66	14.09	0.44	3.22%	13.50	14.30	250959	35028.10	6.88%
2026-01-12	13.70	13.65	0.08	0.59%	13.55	13.75	89335	12167.63	2.45%
2026-01-09	13.49	13.57	0.08	0.59%	13.40	13.63	78531	10617.74	2.15%
2026-01-08	13.33	13.49	0.11	0.82%	13.30	13.50	62914	8448.27	1.73%
2026-01-07	13.45	13.38	-0.10	-0.74%	13.35	13.56	70027	9408.21	1.92%
2026-01-06	13.25	13.48	0.21	1.58%	13.10	13.55	114096	15274.85	3.13%
2026-01-05	13.07	13.27	0.20	1.53%	13.04	13.38	79747	10486.14	2.19%
2025-12-31	13.01	13.07	0.06	0.46%	12.93	13.15	47190	6148.28	1.29%
2025-12-30	13.07	13.01	-0.09	-0.69%	12.92	13.17	52910	6907.14	1.45%
2025-12-29	13.15	13.10	0.00	0.00%	12.94	13.22	50259	6574.07	1.38%
2025-12-26	12.98	13.10	0.06	0.46%	12.94	13.15	58874	7697.18	1.61%
2025-12-25	13.09	13.04	0.06	0.46%	12.96	13.10	37310	4870.75	1.02%
2025-12-24	12.79	12.98	0.13	1.01%	12.67	13.03	38310	4953.93	1.05%
2025-12-23	13.06	12.85	-0.13	-1.00%	12.77	13.22	62172	8033.59	1.71%
2025-12-22	13.00	12.98	0.03	0.23%	12.91	13.06	39228	5087.76	1.08%
2025-12-19	12.74	12.95	0.24	1.89%	12.72	13.00	44724	5773.92	1.23%
2025-12-18	12.90	12.71	-0.14	-1.09%	12.70	12.92	46051	5891.09	1.26%
2025-12-17	13.02	12.85	-0.11	-0.85%	12.59	13.02	65113	8306.23	1.79%
2025-12-16	13.22	12.96	-0.26	-1.97%	12.95	13.27	61384	8007.49	1.68%
2025-12-15	13.05	13.22	-0.11	-0.83%	13.05	13.50	70637	9445.26	1.94%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58