京能电力(600578)股票行情
京能电力(600578)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 |
|---|
| 2025-08-01 | 4.25 | 4.23 | -0.02 | -0.47% | 4.22 | 4.28 | 300761 | 12805.77 | 0.45% |
| 2025-07-31 | 4.29 | 4.25 | -0.06 | -1.39% | 4.24 | 4.30 | 363874 | 15529.79 | 0.54% |
| 2025-07-30 | 4.28 | 4.31 | 0.02 | 0.47% | 4.26 | 4.35 | 415344 | 17917.22 | 0.62% |
| 2025-07-29 | 4.31 | 4.29 | -0.02 | -0.46% | 4.24 | 4.33 | 330857 | 14119.12 | 0.49% |
| 2025-07-28 | 4.34 | 4.31 | -0.02 | -0.46% | 4.30 | 4.35 | 295594 | 12773.88 | 0.44% |
| 2025-07-25 | 4.36 | 4.33 | -0.05 | -1.14% | 4.33 | 4.40 | 294999 | 12864.92 | 0.44% |
| 2025-07-24 | 4.40 | 4.38 | -0.03 | -0.68% | 4.34 | 4.40 | 368135 | 16061.43 | 0.55% |
| 2025-07-23 | 4.49 | 4.41 | -0.07 | -1.56% | 4.39 | 4.50 | 560035 | 24805.04 | 0.84% |
| 2025-07-22 | 4.46 | 4.48 | 0.00 | 0.00% | 4.43 | 4.51 | 505700 | 22601.35 | 0.76% |
| 2025-07-21 | 4.50 | 4.48 | -0.01 | -0.22% | 4.46 | 4.52 | 469848 | 21070.93 | 0.70% |
| 2025-07-18 | 4.50 | 4.49 | -0.01 | -0.22% | 4.44 | 4.51 | 322891 | 14430.36 | 0.48% |
| 2025-07-17 | 4.56 | 4.50 | -0.05 | -1.10% | 4.48 | 4.57 | 428739 | 19331.22 | 0.64% |
| 2025-07-16 | 4.59 | 4.55 | -0.02 | -0.44% | 4.55 | 4.62 | 321949 | 14722.36 | 0.48% |
| 2025-07-15 | 4.74 | 4.57 | -0.17 | -3.59% | 4.55 | 4.75 | 686301 | 31607.23 | 1.03% |
| 2025-07-14 | 4.64 | 4.74 | 0.10 | 2.16% | 4.59 | 4.81 | 1149844 | 54250.39 | 1.72% |
| 2025-07-11 | 4.60 | 4.64 | 0.03 | 0.65% | 4.56 | 4.66 | 428994 | 19783.43 | 0.64% |
| 2025-07-10 | 4.64 | 4.61 | -0.05 | -1.07% | 4.59 | 4.69 | 440601 | 20348.59 | 0.66% |
| 2025-07-09 | 4.67 | 4.66 | -0.03 | -0.64% | 4.63 | 4.73 | 504142 | 23567.06 | 0.75% |
| 2025-07-08 | 4.91 | 4.81 | -0.12 | -2.43% | 4.74 | 4.92 | 826495 | 39555.17 | 1.23% |
| 2025-07-07 | 4.94 | 4.93 | 0.13 | 2.71% | 4.73 | 4.97 | 973937 | 47327.00 | 1.45% |
| 2025-07-04 | 4.71 | 4.80 | 0.11 | 2.35% | 4.70 | 4.87 | 470943 | 22619.42 | 0.70% |
| 2025-07-03 | 4.70 | 4.69 | -0.02 | -0.42% | 4.64 | 4.72 | 272792 | 12781.56 | 0.41% |
| 2025-07-02 | 4.70 | 4.71 | 0.02 | 0.43% | 4.68 | 4.78 | 426693 | 20165.57 | 0.64% |
| 2025-07-01 | 4.52 | 4.69 | 0.20 | 4.45% | 4.50 | 4.73 | 688921 | 32063.32 | 1.03% |
| 2025-06-30 | 4.48 | 4.49 | 0.01 | 0.22% | 4.44 | 4.55 | 364459 | 16341.23 | 0.54% |
| 2025-06-27 | 4.67 | 4.48 | -0.18 | -3.86% | 4.42 | 4.68 | 618659 | 27988.83 | 0.92% |
| 2025-06-26 | 4.65 | 4.66 | -0.01 | -0.21% | 4.63 | 4.71 | 275405 | 12849.54 | 0.41% |
| 2025-06-25 | 4.61 | 4.67 | 0.07 | 1.52% | 4.57 | 4.69 | 304595 | 14129.33 | 0.45% |
| 2025-06-24 | 4.55 | 4.60 | 0.05 | 1.10% | 4.55 | 4.64 | 355907 | 16365.09 | 0.53% |
| 2025-06-23 | 4.56 | 4.55 | -0.02 | -0.44% | 4.51 | 4.61 | 375313 | 17107.69 | 0.56% |
| 2025-06-20 | 4.51 | 4.57 | 0.03 | 0.66% | 4.50 | 4.60 | 417274 | 19045.74 | 0.62% |
| 2025-06-19 | 4.67 | 4.54 | -0.13 | -2.78% | 4.48 | 4.67 | 413543 | 18786.60 | 0.62% |
| 2025-06-18 | 4.67 | 4.67 | 0.00 | 0.00% | 4.60 | 4.68 | 333179 | 15492.65 | 0.50% |
| 2025-06-17 | 4.55 | 4.67 | 0.12 | 2.64% | 4.51 | 4.68 | 473926 | 21804.17 | 0.71% |
| 2025-06-16 | 4.58 | 4.55 | -0.04 | -0.87% | 4.51 | 4.66 | 462557 | 21144.83 | 0.69% |
| 2025-06-13 | 4.50 | 4.59 | 0.09 | 2.00% | 4.48 | 4.63 | 474560 | 21652.34 | 0.71% |
| 2025-06-12 | 4.50 | 4.50 | -0.02 | -0.44% | 4.46 | 4.54 | 324226 | 14580.69 | 0.48% |
| 2025-06-11 | 4.48 | 4.52 | 0.05 | 1.12% | 4.42 | 4.64 | 484840 | 21966.08 | 0.72% |
| 2025-06-10 | 4.37 | 4.47 | 0.10 | 2.29% | 4.36 | 4.52 | 636591 | 28401.16 | 0.95% |
| 2025-06-09 | 4.38 | 4.37 | -0.01 | -0.23% | 4.34 | 4.41 | 304921 | 13328.11 | 0.46% |
| 2025-06-06 | 4.33 | 4.38 | 0.05 | 1.15% | 4.31 | 4.38 | 271302 | 11820.83 | 0.41% |
| 2025-06-05 | 4.36 | 4.33 | -0.03 | -0.69% | 4.32 | 4.39 | 276575 | 12036.29 | 0.41% |
| 2025-06-04 | 4.37 | 4.36 | 0.01 | 0.23% | 4.32 | 4.39 | 325793 | 14198.19 | 0.49% |
| 2025-06-03 | 4.34 | 4.35 | -0.01 | -0.23% | 4.22 | 4.38 | 574811 | 24687.69 | 0.86% |
| 2025-05-30 | 4.36 | 4.36 | 0.01 | 0.23% | 4.33 | 4.42 | 338777 | 14794.05 | 0.51% |
| 2025-05-29 | 4.34 | 4.35 | -0.01 | -0.23% | 4.33 | 4.38 | 433732 | 18902.04 | 0.65% |
| 2025-05-28 | 4.46 | 4.36 | -0.09 | -2.02% | 4.34 | 4.46 | 375981 | 16486.45 | 0.56% |
| 2025-05-27 | 4.47 | 4.45 | -0.02 | -0.45% | 4.42 | 4.49 | 320239 | 14253.37 | 0.48% |
| 2025-05-26 | 4.34 | 4.47 | 0.11 | 2.52% | 4.34 | 4.48 | 488308 | 21637.62 | 0.73% |
| 2025-05-23 | 4.40 | 4.36 | -0.02 | -0.46% | 4.34 | 4.42 | 462372 | 20192.60 | 0.69% |
| 2025-05-22 | 4.42 | 4.38 | -0.06 | -1.35% | 4.37 | 4.45 | 503310 | 22162.80 | 0.75% |
| 2025-05-21 | 4.49 | 4.44 | -0.04 | -0.89% | 4.42 | 4.57 | 572472 | 25667.75 | 0.86% |
| 2025-05-20 | 4.40 | 4.48 | 0.08 | 1.82% | 4.38 | 4.49 | 580295 | 25762.61 | 0.87% |
| 2025-05-19 | 4.36 | 4.40 | 0.05 | 1.15% | 4.33 | 4.45 | 505255 | 22202.99 | 0.75% |
| 2025-05-16 | 4.32 | 4.35 | 0.03 | 0.69% | 4.30 | 4.37 | 443861 | 19258.04 | 0.66% |
| 2025-05-15 | 4.29 | 4.32 | 0.01 | 0.23% | 4.28 | 4.36 | 438215 | 18962.05 | 0.65% |
| 2025-05-14 | 4.30 | 4.31 | 0.01 | 0.23% | 4.26 | 4.34 | 504938 | 21697.79 | 0.75% |
| 2025-05-13 | 4.26 | 4.30 | 0.02 | 0.47% | 4.23 | 4.32 | 695400 | 29742.53 | 1.04% |
| 2025-05-12 | 4.35 | 4.28 | -0.09 | -2.06% | 4.21 | 4.38 | 1022205 | 43750.89 | 1.53% |
| 2025-05-09 | 4.29 | 4.37 | 0.08 | 1.86% | 4.26 | 4.43 | 1138014 | 49559.57 | 1.70% |
| 2025-05-08 | 4.15 | 4.29 | 0.13 | 3.13% | 4.14 | 4.33 | 1321475 | 56275.74 | 1.97% |
| 2025-05-07 | 4.15 | 4.16 | 0.00 | 0.00% | 4.11 | 4.28 | 1266794 | 53214.65 | 1.89% |
| 2025-05-06 | 4.06 | 4.16 | 0.10 | 2.46% | 4.02 | 4.18 | 1416708 | 58564.95 | 2.12% |
| 2025-04-30 | 3.94 | 4.06 | 0.09 | 2.27% | 3.94 | 4.16 | 1931199 | 78800.69 | 2.88% |
| 2025-04-29 | 4.22 | 3.97 | -0.25 | -5.92% | 3.91 | 4.24 | 2460236 | 98108.12 | 3.67% |
| 2025-04-28 | 4.15 | 4.22 | 0.38 | 9.90% | 4.03 | 4.22 | 1889439 | 78728.80 | 2.82% |
| 2025-04-25 | 3.76 | 3.84 | 0.08 | 2.13% | 3.75 | 3.85 | 730683 | 27808.45 | 1.09% |
| 2025-04-24 | 3.64 | 3.76 | 0.12 | 3.30% | 3.64 | 3.80 | 524824 | 19589.92 | 0.78% |
| 2025-04-23 | 3.64 | 3.64 | 0.02 | 0.55% | 3.60 | 3.67 | 325998 | 11855.40 | 0.49% |
| 2025-04-22 | 3.62 | 3.62 | 0.00 | 0.00% | 3.60 | 3.67 | 365367 | 13265.35 | 0.55% |
| 2025-04-21 | 3.63 | 3.62 | 0.00 | 0.00% | 3.60 | 3.66 | 360672 | 13082.36 | 0.54% |
| 2025-04-18 | 3.55 | 3.62 | 0.06 | 1.69% | 3.51 | 3.63 | 357244 | 12721.75 | 0.53% |
| 2025-04-17 | 3.58 | 3.56 | -0.01 | -0.28% | 3.52 | 3.58 | 330343 | 11741.48 | 0.49% |
| 2025-04-16 | 3.53 | 3.57 | 0.04 | 1.13% | 3.51 | 3.60 | 402679 | 14302.30 | 0.60% |
| 2025-04-15 | 3.53 | 3.53 | 0.02 | 0.57% | 3.47 | 3.54 | 342830 | 12010.49 | 0.51% |
| 2025-04-14 | 3.45 | 3.51 | 0.06 | 1.74% | 3.44 | 3.53 | 359411 | 12572.33 | 0.54% |
| 2025-04-11 | 3.47 | 3.45 | -0.05 | -1.43% | 3.43 | 3.51 | 307533 | 10634.21 | 0.46% |
| 2025-04-10 | 3.50 | 3.50 | 0.04 | 1.16% | 3.44 | 3.53 | 399958 | 13953.53 | 0.60% |
| 2025-04-09 | 3.49 | 3.46 | -0.03 | -0.86% | 3.35 | 3.49 | 522226 | 17859.49 | 0.78% |
| 2025-04-08 | 3.38 | 3.49 | 0.10 | 2.95% | 3.38 | 3.55 | 522753 | 18218.40 | 0.78% |
上证大盘股票行情在线 K线走势图
