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 |
|---|
| 2026-02-06 | 5.15 | 5.18 | 0.01 | 0.19% | 5.10 | 5.25 | 248261 | 12889.67 | 0.37% |
| 2026-02-05 | 5.24 | 5.17 | -0.05 | -0.96% | 5.13 | 5.24 | 279540 | 14468.57 | 0.42% |
| 2026-02-04 | 5.19 | 5.22 | 0.04 | 0.77% | 5.16 | 5.26 | 379116 | 19724.86 | 0.57% |
| 2026-02-03 | 5.12 | 5.18 | 0.10 | 1.97% | 5.10 | 5.20 | 454793 | 23455.98 | 0.68% |
| 2026-02-02 | 5.29 | 5.08 | -0.21 | -3.97% | 5.07 | 5.31 | 646384 | 33428.59 | 0.97% |
| 2026-01-30 | 5.28 | 5.29 | 0.01 | 0.19% | 5.18 | 5.37 | 428830 | 22649.95 | 0.64% |
| 2026-01-29 | 5.39 | 5.28 | -0.12 | -2.22% | 5.22 | 5.48 | 653627 | 34696.66 | 0.98% |
| 2026-01-28 | 5.29 | 5.40 | 0.07 | 1.31% | 5.23 | 5.42 | 387256 | 20673.88 | 0.58% |
| 2026-01-27 | 5.42 | 5.33 | -0.11 | -2.02% | 5.27 | 5.43 | 474492 | 25223.99 | 0.71% |
| 2026-01-26 | 5.51 | 5.44 | -0.05 | -0.91% | 5.40 | 5.51 | 490110 | 26714.33 | 0.73% |
| 2026-01-23 | 5.52 | 5.49 | -0.02 | -0.36% | 5.48 | 5.54 | 291225 | 16049.92 | 0.44% |
| 2026-01-22 | 5.57 | 5.51 | -0.05 | -0.90% | 5.46 | 5.59 | 360503 | 19874.79 | 0.54% |
| 2026-01-21 | 5.63 | 5.56 | -0.07 | -1.24% | 5.51 | 5.65 | 352581 | 19622.08 | 0.53% |
| 2026-01-20 | 5.66 | 5.63 | -0.02 | -0.35% | 5.52 | 5.67 | 496500 | 27705.19 | 0.74% |
| 2026-01-19 | 5.45 | 5.65 | 0.19 | 3.48% | 5.44 | 5.68 | 533020 | 29957.74 | 0.80% |
| 2026-01-16 | 5.56 | 5.46 | -0.07 | -1.27% | 5.44 | 5.69 | 522385 | 29025.37 | 0.78% |
| 2026-01-15 | 5.48 | 5.53 | 0.05 | 0.91% | 5.45 | 5.56 | 372613 | 20546.36 | 0.56% |
| 2026-01-14 | 5.52 | 5.48 | -0.03 | -0.54% | 5.45 | 5.56 | 525142 | 28874.39 | 0.78% |
| 2026-01-13 | 5.43 | 5.51 | 0.14 | 2.61% | 5.39 | 5.57 | 632081 | 34680.64 | 0.94% |
| 2026-01-12 | 5.42 | 5.37 | -0.08 | -1.47% | 5.35 | 5.43 | 498635 | 26816.50 | 0.74% |
| 2026-01-09 | 5.39 | 5.45 | 0.05 | 0.93% | 5.31 | 5.47 | 451581 | 24402.58 | 0.67% |
| 2026-01-08 | 5.35 | 5.40 | 0.02 | 0.37% | 5.33 | 5.53 | 499358 | 27124.12 | 0.75% |
| 2026-01-07 | 5.27 | 5.38 | 0.10 | 1.89% | 5.23 | 5.41 | 531948 | 28486.38 | 0.79% |
| 2026-01-06 | 5.23 | 5.28 | 0.04 | 0.76% | 5.20 | 5.34 | 575257 | 30349.59 | 0.86% |
| 2026-01-05 | 5.16 | 5.24 | 0.14 | 2.75% | 5.11 | 5.24 | 596405 | 30901.38 | 0.89% |
| 2025-12-31 | 5.10 | 5.10 | -0.01 | -0.20% | 5.07 | 5.16 | 412658 | 21090.73 | 0.62% |
| 2025-12-30 | 5.22 | 5.11 | -0.12 | -2.29% | 5.07 | 5.27 | 720433 | 37019.61 | 1.08% |
| 2025-12-29 | 5.38 | 5.23 | -0.15 | -2.79% | 5.15 | 5.39 | 744680 | 38866.66 | 1.11% |
| 2025-12-26 | 5.24 | 5.38 | 0.17 | 3.26% | 5.18 | 5.43 | 732764 | 38946.85 | 1.09% |
| 2025-12-25 | 5.27 | 5.21 | -0.15 | -2.80% | 5.21 | 5.33 | 638886 | 33590.59 | 0.95% |
| 2025-12-24 | 5.17 | 5.36 | 0.23 | 4.48% | 5.14 | 5.37 | 1410579 | 73893.36 | 2.11% |
| 2025-12-23 | 4.85 | 5.13 | 0.39 | 8.23% | 4.85 | 5.21 | 1636923 | 83791.98 | 2.45% |
| 2025-12-22 | 4.66 | 4.74 | 0.10 | 2.16% | 4.63 | 4.81 | 759890 | 35941.61 | 1.14% |
| 2025-12-19 | 4.61 | 4.64 | 0.03 | 0.65% | 4.57 | 4.69 | 334961 | 15523.22 | 0.50% |
| 2025-12-18 | 4.58 | 4.61 | 0.01 | 0.22% | 4.56 | 4.63 | 222912 | 10242.17 | 0.33% |
| 2025-12-17 | 4.59 | 4.60 | 0.02 | 0.44% | 4.52 | 4.63 | 296972 | 13613.88 | 0.44% |
| 2025-12-16 | 4.71 | 4.58 | -0.12 | -2.55% | 4.56 | 4.72 | 293234 | 13484.51 | 0.44% |
| 2025-12-15 | 4.66 | 4.70 | 0.03 | 0.64% | 4.65 | 4.74 | 270407 | 12736.70 | 0.40% |
| 2025-12-12 | 4.60 | 4.67 | 0.08 | 1.74% | 4.60 | 4.69 | 361318 | 16836.41 | 0.54% |
| 2025-12-11 | 4.61 | 4.59 | -0.02 | -0.43% | 4.58 | 4.67 | 291975 | 13485.92 | 0.44% |
| 2025-12-10 | 4.55 | 4.61 | 0.06 | 1.32% | 4.53 | 4.68 | 406822 | 18809.91 | 0.61% |
| 2025-12-09 | 4.58 | 4.55 | -0.01 | -0.22% | 4.55 | 4.63 | 292443 | 13415.76 | 0.44% |
| 2025-12-08 | 4.66 | 4.56 | -0.10 | -2.15% | 4.53 | 4.66 | 456089 | 20844.13 | 0.68% |
| 2025-12-05 | 4.68 | 4.66 | -0.03 | -0.64% | 4.62 | 4.71 | 289529 | 13486.02 | 0.43% |
| 2025-12-04 | 4.74 | 4.69 | -0.04 | -0.85% | 4.65 | 4.74 | 322539 | 15120.07 | 0.48% |
| 2025-12-03 | 4.60 | 4.73 | 0.15 | 3.28% | 4.59 | 4.76 | 523619 | 24678.42 | 0.78% |
| 2025-12-02 | 4.59 | 4.58 | 0.00 | 0.00% | 4.52 | 4.59 | 281059 | 12780.63 | 0.42% |
| 2025-12-01 | 4.57 | 4.58 | 0.02 | 0.44% | 4.54 | 4.60 | 346876 | 15841.26 | 0.52% |
| 2025-11-28 | 4.55 | 4.56 | 0.03 | 0.66% | 4.44 | 4.59 | 385695 | 17473.45 | 0.58% |
| 2025-11-27 | 4.50 | 4.53 | 0.03 | 0.67% | 4.48 | 4.59 | 353816 | 16071.18 | 0.53% |
| 2025-11-26 | 4.46 | 4.50 | 0.06 | 1.35% | 4.44 | 4.54 | 363741 | 16348.27 | 0.54% |
| 2025-11-25 | 4.43 | 4.44 | 0.03 | 0.68% | 4.41 | 4.47 | 283145 | 12576.82 | 0.42% |
| 2025-11-24 | 4.50 | 4.41 | -0.05 | -1.12% | 4.39 | 4.50 | 302998 | 13404.84 | 0.45% |
| 2025-11-21 | 4.55 | 4.46 | -0.11 | -2.41% | 4.45 | 4.57 | 310834 | 14008.16 | 0.46% |
| 2025-11-20 | 4.59 | 4.57 | 0.00 | 0.00% | 4.55 | 4.62 | 230004 | 10540.80 | 0.34% |
| 2025-11-19 | 4.60 | 4.57 | -0.03 | -0.65% | 4.56 | 4.63 | 183417 | 8412.30 | 0.27% |
| 2025-11-18 | 4.68 | 4.60 | -0.06 | -1.29% | 4.56 | 4.69 | 278113 | 12812.25 | 0.42% |
| 2025-11-17 | 4.76 | 4.66 | -0.09 | -1.89% | 4.63 | 4.77 | 312149 | 14554.64 | 0.47% |
| 2025-11-14 | 4.79 | 4.75 | -0.07 | -1.45% | 4.74 | 4.83 | 289849 | 13840.15 | 0.43% |
| 2025-11-13 | 4.87 | 4.82 | -0.03 | -0.62% | 4.79 | 4.88 | 328779 | 15826.97 | 0.49% |
| 2025-11-12 | 4.88 | 4.85 | -0.04 | -0.82% | 4.83 | 4.91 | 247824 | 12051.63 | 0.37% |
| 2025-11-11 | 4.97 | 4.89 | -0.07 | -1.41% | 4.87 | 4.99 | 368549 | 18071.10 | 0.55% |
| 2025-11-10 | 4.92 | 4.96 | 0.04 | 0.81% | 4.88 | 5.04 | 455824 | 22668.03 | 0.68% |
| 2025-11-07 | 4.91 | 4.92 | 0.00 | 0.00% | 4.90 | 5.06 | 488588 | 24303.70 | 0.73% |
| 2025-11-06 | 4.84 | 4.92 | 0.08 | 1.65% | 4.84 | 4.98 | 463561 | 22805.92 | 0.69% |
| 2025-11-05 | 4.77 | 4.84 | 0.06 | 1.26% | 4.74 | 4.87 | 380447 | 18329.04 | 0.57% |
| 2025-11-04 | 4.81 | 4.78 | -0.02 | -0.42% | 4.76 | 4.88 | 445041 | 21480.04 | 0.66% |
| 2025-11-03 | 4.84 | 4.80 | -0.02 | -0.41% | 4.76 | 4.89 | 517780 | 24895.28 | 0.77% |
| 2025-10-31 | 4.97 | 4.82 | -0.14 | -2.82% | 4.78 | 4.97 | 582488 | 28131.93 | 0.87% |
| 2025-10-30 | 4.98 | 4.96 | -0.01 | -0.20% | 4.92 | 5.04 | 517024 | 25732.71 | 0.77% |
| 2025-10-29 | 5.01 | 4.97 | -0.04 | -0.80% | 4.90 | 5.05 | 594857 | 29418.16 | 0.89% |
| 2025-10-28 | 5.03 | 5.01 | -0.03 | -0.60% | 4.98 | 5.16 | 800391 | 40609.59 | 1.20% |
| 2025-10-27 | 4.90 | 5.04 | 0.17 | 3.49% | 4.87 | 5.13 | 974458 | 49096.95 | 1.46% |
| 2025-10-24 | 4.92 | 4.87 | -0.08 | -1.62% | 4.81 | 4.99 | 644196 | 31424.50 | 0.96% |
| 2025-10-23 | 4.77 | 4.95 | 0.15 | 3.13% | 4.77 | 4.97 | 705223 | 34499.16 | 1.05% |
| 2025-10-22 | 4.76 | 4.80 | -0.01 | -0.21% | 4.75 | 4.83 | 491262 | 23519.62 | 0.73% |
| 2025-10-21 | 4.66 | 4.81 | 0.16 | 3.44% | 4.63 | 4.86 | 753478 | 35817.34 | 1.13% |
| 2025-10-20 | 4.64 | 4.65 | 0.03 | 0.65% | 4.49 | 4.67 | 764636 | 35042.89 | 1.14% |
| 2025-10-17 | 4.57 | 4.62 | 0.03 | 0.65% | 4.57 | 4.64 | 613142 | 28259.72 | 0.92% |
| 2025-10-16 | 4.57 | 4.59 | 0.00 | 0.00% | 4.50 | 4.62 | 587477 | 26845.67 | 0.88% |
上证大盘股票行情在线 K线走势图
京能电力(600578)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
