华电能源(600726)股票行情
华电能源(600726)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 | 2.53 | 2.54 | 0.01 | 0.40% | 2.52 | 2.56 | 268766 | 6835.90 | 0.98% |
| 2025-07-31 | 2.59 | 2.53 | -0.07 | -2.69% | 2.52 | 2.60 | 405085 | 10308.81 | 1.47% |
| 2025-07-30 | 2.58 | 2.60 | 0.02 | 0.78% | 2.57 | 2.61 | 440937 | 11429.31 | 1.60% |
| 2025-07-29 | 2.59 | 2.58 | -0.02 | -0.77% | 2.55 | 2.61 | 359468 | 9235.51 | 1.31% |
| 2025-07-28 | 2.61 | 2.60 | -0.02 | -0.76% | 2.57 | 2.62 | 372736 | 9656.92 | 1.36% |
| 2025-07-25 | 2.67 | 2.62 | -0.05 | -1.87% | 2.61 | 2.67 | 507296 | 13346.89 | 1.85% |
| 2025-07-24 | 2.65 | 2.67 | 0.02 | 0.75% | 2.61 | 2.67 | 544806 | 14411.47 | 1.98% |
| 2025-07-23 | 2.74 | 2.65 | -0.08 | -2.93% | 2.65 | 2.76 | 780726 | 20969.71 | 2.84% |
| 2025-07-22 | 2.63 | 2.73 | 0.09 | 3.41% | 2.60 | 2.73 | 1144477 | 30584.00 | 4.17% |
| 2025-07-21 | 2.60 | 2.64 | 0.04 | 1.54% | 2.58 | 2.68 | 606940 | 15967.15 | 2.21% |
| 2025-07-18 | 2.60 | 2.60 | -0.01 | -0.38% | 2.57 | 2.61 | 433452 | 11230.02 | 1.58% |
| 2025-07-17 | 2.60 | 2.61 | 0.01 | 0.38% | 2.58 | 2.63 | 528097 | 13773.09 | 1.92% |
| 2025-07-16 | 2.64 | 2.60 | -0.03 | -1.14% | 2.57 | 2.65 | 587043 | 15304.74 | 2.14% |
| 2025-07-15 | 2.80 | 2.63 | -0.18 | -6.41% | 2.61 | 2.81 | 1266258 | 33632.54 | 4.61% |
| 2025-07-14 | 2.68 | 2.81 | 0.13 | 4.85% | 2.66 | 2.89 | 1994584 | 55961.95 | 7.26% |
| 2025-07-11 | 2.67 | 2.68 | 0.00 | 0.00% | 2.63 | 2.70 | 889031 | 23616.21 | 3.24% |
| 2025-07-10 | 2.70 | 2.68 | -0.04 | -1.47% | 2.65 | 2.75 | 1059327 | 28424.34 | 3.86% |
| 2025-07-09 | 2.74 | 2.72 | -0.01 | -0.37% | 2.70 | 2.86 | 1598616 | 44145.74 | 5.82% |
| 2025-07-08 | 2.80 | 2.73 | -0.06 | -2.15% | 2.68 | 2.83 | 2048926 | 56116.80 | 7.46% |
| 2025-07-07 | 2.59 | 2.79 | 0.25 | 9.84% | 2.57 | 2.79 | 1987113 | 53397.73 | 7.23% |
| 2025-07-04 | 2.55 | 2.54 | -0.02 | -0.78% | 2.52 | 2.62 | 1047604 | 26933.03 | 3.81% |
| 2025-07-03 | 2.52 | 2.56 | 0.03 | 1.19% | 2.49 | 2.63 | 1323808 | 33758.18 | 4.82% |
| 2025-07-02 | 2.53 | 2.53 | -0.04 | -1.56% | 2.44 | 2.62 | 1585300 | 39909.55 | 5.77% |
| 2025-07-01 | 2.35 | 2.57 | 0.23 | 9.83% | 2.35 | 2.57 | 1463840 | 36642.77 | 5.33% |
| 2025-06-30 | 2.33 | 2.34 | 0.01 | 0.43% | 2.33 | 2.36 | 164623 | 3859.76 | 0.60% |
| 2025-06-27 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.35 | 217352 | 5075.85 | 0.79% |
| 2025-06-26 | 2.34 | 2.32 | -0.02 | -0.85% | 2.32 | 2.36 | 222636 | 5202.71 | 0.81% |
| 2025-06-25 | 2.32 | 2.34 | 0.02 | 0.86% | 2.31 | 2.35 | 243520 | 5682.03 | 0.89% |
| 2025-06-24 | 2.31 | 2.32 | 0.01 | 0.43% | 2.30 | 2.33 | 187341 | 4348.67 | 0.68% |
| 2025-06-23 | 2.28 | 2.31 | 0.02 | 0.87% | 2.28 | 2.32 | 193679 | 4454.02 | 0.70% |
| 2025-06-20 | 2.28 | 2.29 | 0.00 | 0.00% | 2.28 | 2.31 | 170986 | 3931.43 | 0.62% |
| 2025-06-19 | 2.33 | 2.29 | -0.05 | -2.14% | 2.27 | 2.34 | 371003 | 8535.28 | 1.35% |
| 2025-06-18 | 2.37 | 2.34 | -0.04 | -1.68% | 2.33 | 2.38 | 237471 | 5581.08 | 0.86% |
| 2025-06-17 | 2.37 | 2.38 | 0.01 | 0.42% | 2.35 | 2.39 | 254779 | 6036.49 | 0.93% |
| 2025-06-16 | 2.38 | 2.37 | 0.00 | 0.00% | 2.35 | 2.39 | 209851 | 4968.37 | 0.76% |
| 2025-06-13 | 2.38 | 2.37 | -0.02 | -0.84% | 2.37 | 2.41 | 284303 | 6791.03 | 1.03% |
| 2025-06-12 | 2.42 | 2.39 | -0.04 | -1.65% | 2.38 | 2.43 | 269521 | 6458.33 | 0.98% |
| 2025-06-11 | 2.41 | 2.43 | 0.02 | 0.83% | 2.39 | 2.44 | 331349 | 8024.49 | 1.21% |
| 2025-06-10 | 2.41 | 2.41 | 0.00 | 0.00% | 2.38 | 2.43 | 406571 | 9776.86 | 1.48% |
| 2025-06-09 | 2.38 | 2.41 | 0.02 | 0.84% | 2.38 | 2.42 | 307984 | 7389.10 | 1.12% |
| 2025-06-06 | 2.39 | 2.39 | -0.02 | -0.83% | 2.37 | 2.42 | 345648 | 8279.93 | 1.26% |
| 2025-06-05 | 2.39 | 2.41 | 0.04 | 1.69% | 2.38 | 2.44 | 541345 | 13057.38 | 1.97% |
| 2025-06-04 | 2.37 | 2.37 | 0.00 | 0.00% | 2.35 | 2.38 | 256516 | 6075.00 | 0.93% |
| 2025-06-03 | 2.36 | 2.37 | -0.01 | -0.42% | 2.35 | 2.39 | 319359 | 7554.99 | 1.16% |
| 2025-05-30 | 2.40 | 2.38 | -0.02 | -0.83% | 2.36 | 2.42 | 317107 | 7567.36 | 1.15% |
| 2025-05-29 | 2.38 | 2.40 | 0.01 | 0.42% | 2.37 | 2.42 | 269097 | 6463.16 | 0.98% |
| 2025-05-28 | 2.41 | 2.39 | -0.02 | -0.83% | 2.38 | 2.42 | 314765 | 7547.05 | 1.15% |
| 2025-05-27 | 2.43 | 2.41 | -0.01 | -0.41% | 2.40 | 2.44 | 282779 | 6829.16 | 1.03% |
| 2025-05-26 | 2.40 | 2.42 | 0.03 | 1.26% | 2.39 | 2.43 | 386717 | 9313.03 | 1.41% |
| 2025-05-23 | 2.44 | 2.39 | -0.05 | -2.05% | 2.39 | 2.45 | 501428 | 12093.74 | 1.83% |
| 2025-05-22 | 2.53 | 2.44 | -0.11 | -4.31% | 2.43 | 2.54 | 834637 | 20667.91 | 3.04% |
| 2025-05-21 | 2.52 | 2.55 | 0.02 | 0.79% | 2.50 | 2.63 | 1175806 | 30137.81 | 4.28% |
| 2025-05-20 | 2.48 | 2.53 | 0.05 | 2.02% | 2.45 | 2.53 | 787521 | 19619.93 | 2.87% |
| 2025-05-19 | 2.46 | 2.48 | 0.00 | 0.00% | 2.45 | 2.49 | 484507 | 11977.40 | 1.76% |
| 2025-05-16 | 2.46 | 2.48 | 0.02 | 0.81% | 2.45 | 2.50 | 540579 | 13331.92 | 1.97% |
| 2025-05-15 | 2.51 | 2.46 | -0.08 | -3.15% | 2.45 | 2.53 | 922958 | 22919.13 | 3.36% |
| 2025-05-14 | 2.55 | 2.54 | -0.06 | -2.31% | 2.48 | 2.56 | 1087272 | 27423.04 | 3.96% |
| 2025-05-13 | 2.58 | 2.60 | 0.01 | 0.39% | 2.53 | 2.64 | 1169273 | 30177.36 | 4.26% |
| 2025-05-12 | 2.69 | 2.59 | -0.10 | -3.72% | 2.57 | 2.70 | 1693964 | 44219.00 | 6.17% |
| 2025-05-09 | 2.52 | 2.69 | 0.14 | 5.49% | 2.48 | 2.77 | 2469527 | 65071.24 | 8.99% |
| 2025-05-08 | 2.45 | 2.55 | 0.08 | 3.24% | 2.43 | 2.60 | 1619900 | 40882.98 | 5.90% |
| 2025-05-07 | 2.48 | 2.47 | -0.01 | -0.40% | 2.43 | 2.53 | 1333507 | 33018.73 | 4.85% |
| 2025-05-06 | 2.38 | 2.48 | 0.11 | 4.64% | 2.36 | 2.52 | 1507144 | 36744.84 | 5.49% |
| 2025-04-30 | 2.49 | 2.37 | -0.13 | -5.20% | 2.36 | 2.52 | 1703448 | 41237.82 | 6.20% |
| 2025-04-29 | 2.64 | 2.50 | -0.25 | -9.09% | 2.48 | 2.68 | 2508115 | 63894.86 | 9.13% |
| 2025-04-28 | 2.70 | 2.75 | 0.25 | 10.00% | 2.60 | 2.75 | 3381191 | 91784.05 | 12.31% |
| 2025-04-25 | 2.30 | 2.50 | 0.23 | 10.13% | 2.28 | 2.50 | 1244055 | 30644.19 | 4.53% |
| 2025-04-24 | 2.19 | 2.27 | 0.07 | 3.18% | 2.19 | 2.28 | 472043 | 10633.95 | 1.72% |
| 2025-04-23 | 2.23 | 2.20 | -0.03 | -1.35% | 2.19 | 2.24 | 207874 | 4592.08 | 0.76% |
| 2025-04-22 | 2.23 | 2.23 | 0.00 | 0.00% | 2.21 | 2.26 | 204238 | 4562.46 | 0.74% |
| 2025-04-21 | 2.20 | 2.23 | 0.03 | 1.36% | 2.19 | 2.24 | 192587 | 4284.56 | 0.70% |
| 2025-04-18 | 2.22 | 2.20 | -0.02 | -0.90% | 2.18 | 2.22 | 155271 | 3411.86 | 0.57% |
| 2025-04-17 | 2.21 | 2.22 | 0.00 | 0.00% | 2.19 | 2.23 | 167147 | 3700.84 | 0.61% |
| 2025-04-16 | 2.24 | 2.22 | -0.01 | -0.45% | 2.18 | 2.26 | 278814 | 6180.60 | 1.01% |
| 2025-04-15 | 2.24 | 2.23 | 0.01 | 0.45% | 2.21 | 2.25 | 246432 | 5484.42 | 0.90% |
| 2025-04-14 | 2.16 | 2.22 | 0.07 | 3.26% | 2.16 | 2.22 | 316535 | 6972.81 | 1.15% |
| 2025-04-11 | 2.15 | 2.15 | -0.01 | -0.46% | 2.13 | 2.18 | 247684 | 5346.40 | 0.90% |
| 2025-04-10 | 2.15 | 2.16 | 0.01 | 0.47% | 2.15 | 2.20 | 293029 | 6365.12 | 1.07% |
| 2025-04-09 | 2.11 | 2.15 | 0.02 | 0.94% | 2.01 | 2.16 | 424534 | 8880.46 | 1.55% |
| 2025-04-08 | 2.07 | 2.13 | 0.05 | 2.40% | 2.07 | 2.15 | 425210 | 8980.43 | 1.55% |
上证大盘股票行情在线 K线走势图
